ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	1,370,900
Sep 18, 2025	0.42	0.43	0.41	0.42	0.42	-	2,710,076
Sep 17, 2025	0.42	0.42	0.42	0.42	0.42	-	463,200
Sep 16, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	1,303,400
Sep 15, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,160,900
Sep 12, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	5,765,100
Sep 11, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,082,700
Sep 10, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	383,400
Sep 9, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	2,398,600
Sep 8, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	1,462,500
Sep 5, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	3,645,800
Sep 4, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	1,809,000
Sep 3, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	1,117,300
Sep 2, 2025	0.38	0.39	0.38	0.38	0.38	-	497,600
Sep 1, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	423,300
Aug 29, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	1,530,300
Aug 28, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	869,000
Aug 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	829,400
Aug 26, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	432,800
Aug 25, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	311,700
Aug 22, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	2,691,400
Aug 21, 2025	0.38	0.39	0.38	0.38	0.38	-	918,000
Aug 20, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	761,300
Aug 19, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	336,900
Aug 18, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	733,000
Aug 15, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	810,700
Aug 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,034,000
Aug 13, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	622,700
Aug 12, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	3,062,200
Aug 11, 2025	0.39	0.40	0.39	0.39	0.39	-	1,157,900
Aug 8, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	2,928,800
Aug 7, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	1,266,000
Aug 6, 2025	0.40	0.42	0.40	0.40	0.40	-1.25%	4,069,200
Aug 5, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	2,211,600
Aug 4, 2025	0.37	0.41	0.37	0.41	0.41	9.46%	7,111,400
Aug 1, 2025	0.38	0.39	0.37	0.37	0.37	-	3,110,000
Jul 31, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	2,374,500
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	452,600
Jul 29, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	3,988,400
Jul 28, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,234,400
Jul 25, 2025	0.37	0.39	0.37	0.39	0.39	5.48%	5,174,000
Jul 24, 2025	0.37	0.37	0.36	0.37	0.37	-	2,044,300
Jul 23, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	4,149,100
Jul 22, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,695,700
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	3,883,700
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	1,750,800
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	240,300
Jul 16, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	1,614,100
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-	1,141,600
Jul 14, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	795,300