ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.68	0.70	0.67	0.69	0.69	1.48%	4,662,200
Jul 2, 2026	0.74	0.74	0.67	0.68	0.68	-8.78%	10,983,200
Jul 1, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	4,481,900
Jun 30, 2026	0.71	0.74	0.70	0.72	0.72	2.86%	8,729,200
Jun 29, 2026	0.68	0.71	0.66	0.70	0.70	3.70%	6,631,600
Jun 26, 2026	0.70	0.70	0.67	0.68	0.68	-4.26%	8,192,700
Jun 25, 2026	0.71	0.72	0.70	0.71	0.71	1.44%	5,392,700
Jun 24, 2026	0.73	0.75	0.69	0.70	0.70	-3.47%	10,167,800
Jun 23, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	9,817,500
Jun 22, 2026	0.75	0.79	0.74	0.77	0.77	3.36%	7,055,100
Jun 19, 2026	0.76	0.78	0.73	0.75	0.75	-1.97%	6,386,700
Jun 18, 2026	0.79	0.81	0.75	0.76	0.76	-3.80%	9,635,100
Jun 17, 2026	0.78	0.80	0.77	0.79	0.79	2.60%	6,232,200
Jun 16, 2026	0.81	0.81	0.77	0.77	0.77	-4.35%	6,594,200
Jun 15, 2026	0.78	0.82	0.78	0.81	0.81	3.87%	12,590,700
Jun 12, 2026	0.76	0.79	0.74	0.78	0.78	2.65%	16,765,700
Jun 11, 2026	0.70	0.76	0.69	0.76	0.76	7.86%	15,122,400
Jun 10, 2026	0.71	0.73	0.69	0.70	0.70	-2.10%	8,780,400
Jun 9, 2026	0.72	0.75	0.70	0.72	0.72	-	18,155,800
Jun 8, 2026	0.67	0.72	0.67	0.72	0.72	3.62%	12,246,500
Jun 5, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	5,081,800
Jun 4, 2026	0.69	0.72	0.69	0.70	0.70	0.72%	6,522,800
Jun 3, 2026	0.70	0.73	0.70	0.70	0.70	-0.71%	9,056,400
Jun 2, 2026	0.73	0.73	0.69	0.70	0.70	-4.76%	6,257,600
May 29, 2026	0.68	0.74	0.68	0.74	0.74	8.89%	13,253,400
May 28, 2026	0.73	0.73	0.66	0.68	0.68	-6.90%	12,620,800
May 26, 2026	0.74	0.75	0.72	0.73	0.73	2.84%	21,613,700
May 25, 2026	0.69	0.72	0.68	0.71	0.71	4.44%	12,654,700
May 22, 2026	0.69	0.73	0.68	0.68	0.68	-2.17%	10,635,000
May 21, 2026	0.72	0.72	0.68	0.69	0.69	-2.13%	10,683,600
May 20, 2026	0.65	0.71	0.65	0.71	0.71	8.46%	12,071,900
May 19, 2026	0.70	0.70	0.63	0.65	0.65	-5.80%	12,170,300
May 18, 2026	0.70	0.72	0.68	0.69	0.69	8.66%	16,278,700
May 15, 2026	0.72	0.74	0.63	0.64	0.64	-11.81%	18,127,800
May 14, 2026	0.76	0.78	0.72	0.72	0.72	-4.64%	11,044,300
May 13, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	9,118,200
May 12, 2026	0.72	0.77	0.72	0.74	0.74	3.50%	15,937,400
May 11, 2026	0.73	0.74	0.72	0.72	0.72	-2.05%	4,259,800
May 8, 2026	0.73	0.74	0.71	0.73	0.73	0.69%	5,026,400
May 7, 2026	0.70	0.75	0.70	0.73	0.73	5.07%	16,602,700
May 6, 2026	0.62	0.70	0.62	0.69	0.69	13.11%	20,670,300
May 5, 2026	0.60	0.63	0.60	0.61	0.61	0.83%	6,922,800
May 4, 2026	0.62	0.62	0.60	0.61	0.61	-0.82%	2,610,200
Apr 30, 2026	0.63	0.64	0.60	0.61	0.61	-0.81%	9,011,600
Apr 29, 2026	0.60	0.63	0.60	0.62	0.62	3.36%	12,382,800
Apr 28, 2026	0.56	0.63	0.56	0.60	0.60	23.96%	33,494,500
Apr 27, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	3,396,300
Apr 24, 2026	0.50	0.51	0.48	0.49	0.49	-3.00%	4,414,100
Apr 23, 2026	0.50	0.55	0.49	0.50	0.50	1.01%	17,877,200
Apr 22, 2026	0.42	0.50	0.42	0.50	0.50	19.28%	25,673,000