ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.67	0.72	0.67	0.72	0.71	3.62%	12,246,500
Jun 5, 2026	0.70	0.70	0.67	0.69	0.68	-1.43%	5,081,800
Jun 4, 2026	0.69	0.72	0.69	0.70	0.69	0.72%	6,522,800
Jun 3, 2026	0.70	0.73	0.70	0.70	0.69	-0.71%	9,056,400
Jun 2, 2026	0.73	0.73	0.69	0.70	0.69	-4.76%	6,257,600
May 29, 2026	0.68	0.74	0.68	0.74	0.73	8.89%	13,253,400
May 28, 2026	0.73	0.73	0.66	0.68	0.67	-6.90%	12,620,800
May 26, 2026	0.74	0.75	0.72	0.73	0.72	2.84%	21,613,700
May 25, 2026	0.69	0.72	0.68	0.71	0.70	4.44%	12,654,700
May 22, 2026	0.69	0.73	0.68	0.68	0.67	-2.17%	10,635,000
May 21, 2026	0.72	0.72	0.68	0.69	0.68	-2.13%	10,683,600
May 20, 2026	0.65	0.71	0.65	0.71	0.70	8.46%	12,071,900
May 19, 2026	0.70	0.70	0.63	0.65	0.64	-5.80%	12,170,300
May 18, 2026	0.70	0.72	0.68	0.69	0.68	8.66%	16,278,700