ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.71	0.78	0.71	0.77	0.77	7.69%	28,675,400
Aug 17, 2026	0.72	0.72	0.68	0.72	0.72	2.88%	14,957,200
Aug 14, 2026	0.69	0.70	0.66	0.70	0.70	2.21%	8,659,600
Aug 13, 2026	0.67	0.69	0.66	0.68	0.68	3.03%	8,332,200
Aug 12, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	4,338,200
Aug 11, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	2,033,800
Aug 7, 2026	0.65	0.65	0.64	0.65	0.65	-	2,770,600
Aug 6, 2026	0.68	0.68	0.64	0.65	0.65	-5.15%	3,755,400
Aug 5, 2026	0.67	0.69	0.66	0.68	0.68	3.82%	7,780,400
Aug 4, 2026	0.66	0.67	0.65	0.66	0.66	1.55%	5,888,200
Aug 3, 2026	0.64	0.67	0.64	0.65	0.65	-	3,798,200
Jul 31, 2026	0.66	0.67	0.64	0.65	0.65	2.38%	4,640,100
Jul 30, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	3,004,300
Jul 29, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	2,982,700
Jul 28, 2026	0.66	0.66	0.64	0.65	0.65	-5.15%	6,399,100
Jul 27, 2026	0.69	0.69	0.66	0.68	0.68	0.74%	3,193,000
Jul 24, 2026	0.66	0.68	0.66	0.68	0.68	0.75%	3,053,100
Jul 23, 2026	0.70	0.70	0.67	0.67	0.67	-3.60%	4,288,400
Jul 22, 2026	0.73	0.76	0.69	0.70	0.70	-4.14%	8,095,800
Jul 21, 2026	0.63	0.74	0.63	0.73	0.73	15.08%	12,883,300
Jul 20, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	1,595,600
Jul 17, 2026	0.64	0.65	0.62	0.63	0.63	-3.85%	3,437,800
Jul 16, 2026	0.67	0.67	0.65	0.65	0.65	-5.11%	3,797,300
Jul 15, 2026	0.66	0.69	0.64	0.69	0.69	5.38%	7,058,900
Jul 14, 2026	0.63	0.65	0.63	0.65	0.65	4.00%	2,366,100
Jul 13, 2026	0.64	0.64	0.63	0.63	0.63	-3.10%	2,197,300
Jul 10, 2026	0.65	0.67	0.64	0.65	0.65	-	3,093,100
Jul 9, 2026	0.64	0.66	0.64	0.65	0.65	4.03%	4,422,000
Jul 8, 2026	0.65	0.66	0.62	0.62	0.62	-6.06%	4,626,800
Jul 7, 2026	0.67	0.67	0.64	0.66	0.66	-0.75%	3,596,400
Jul 6, 2026	0.69	0.69	0.66	0.67	0.67	-2.16%	3,511,100
Jul 3, 2026	0.68	0.70	0.67	0.69	0.68	1.48%	4,662,200
Jul 2, 2026	0.74	0.74	0.67	0.68	0.67	-8.78%	10,983,200
Jul 1, 2026	0.73	0.74	0.72	0.74	0.73	2.78%	4,481,900
Jun 30, 2026	0.71	0.74	0.70	0.72	0.71	2.86%	8,729,200
Jun 29, 2026	0.68	0.71	0.66	0.70	0.69	3.70%	6,631,600
Jun 26, 2026	0.70	0.70	0.67	0.68	0.67	-4.26%	8,192,700
Jun 25, 2026	0.71	0.72	0.70	0.71	0.70	1.44%	5,392,700
Jun 24, 2026	0.73	0.75	0.69	0.70	0.69	-3.47%	10,167,800
Jun 23, 2026	0.77	0.77	0.72	0.72	0.71	-6.49%	9,817,500
Jun 22, 2026	0.75	0.79	0.74	0.77	0.76	3.36%	7,055,100
Jun 19, 2026	0.76	0.78	0.73	0.75	0.74	-1.97%	6,386,700
Jun 18, 2026	0.79	0.81	0.75	0.76	0.75	-3.80%	9,635,100
Jun 17, 2026	0.78	0.80	0.77	0.79	0.78	2.60%	6,232,200
Jun 16, 2026	0.81	0.81	0.77	0.77	0.76	-4.35%	6,594,200
Jun 15, 2026	0.78	0.82	0.78	0.81	0.80	3.87%	12,590,700
Jun 12, 2026	0.76	0.79	0.74	0.78	0.77	2.65%	16,765,700
Jun 11, 2026	0.70	0.76	0.69	0.76	0.75	7.86%	15,122,400
Jun 10, 2026	0.71	0.73	0.69	0.70	0.69	-2.10%	8,780,400
Jun 9, 2026	0.72	0.75	0.70	0.72	0.71	-	18,155,800