ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,037,000
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	504,400
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	-	1,798,400
Apr 16, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,694,100
Apr 15, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	675,100
Apr 14, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	999,100
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	787,800
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	-	1,553,700
Apr 9, 2026	0.38	0.41	0.38	0.41	0.41	6.58%	1,716,500
Apr 8, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	4,600
Apr 7, 2026	0.38	0.39	0.38	0.39	0.39	-	173,100
Apr 6, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	124,700
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	68,200
Apr 1, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	259,400
Mar 31, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	93,800
Mar 30, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	137,600