ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.55	0.56	0.53	0.54	-	-	2,997,900
Oct 16, 2026	0.55	0.55	0.54	0.54	-	-	307,600
Oct 15, 2026	0.58	0.58	0.53	0.54	0.54	-7.69%	4,318,600
Oct 14, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	905,300
Oct 13, 2026	0.60	0.60	0.58	0.60	0.60	-	1,424,500
Oct 12, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	1,293,200
Oct 9, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	1,914,900
Oct 8, 2026	0.63	0.63	0.59	0.60	0.60	-6.30%	4,148,400
Oct 7, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	3,053,000
Oct 6, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	3,088,800
Oct 5, 2026	0.65	0.67	0.63	0.63	0.63	-1.56%	5,128,900
Oct 2, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	5,394,000
Oct 1, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	5,582,100
Sep 30, 2026	0.61	0.62	0.60	0.61	0.61	2.52%	4,748,300
Sep 29, 2026	0.60	0.61	0.59	0.60	0.60	-	1,989,100
Sep 28, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	1,855,500
Sep 25, 2026	0.60	0.62	0.60	0.61	0.61	2.54%	7,714,500
Sep 24, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	3,923,500
Sep 23, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	2,549,000
Sep 22, 2026	0.59	0.60	0.57	0.58	0.58	-0.86%	4,076,700
Sep 21, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	2,675,100
Sep 18, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	4,758,900
Sep 17, 2026	0.58	0.60	0.58	0.59	0.59	0.86%	3,571,900
Sep 16, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	7,131,800
Sep 15, 2026	0.62	0.63	0.59	0.59	0.59	-4.07%	5,401,600
Sep 14, 2026	0.62	0.63	0.61	0.62	0.62	-3.15%	5,704,900
Sep 11, 2026	0.65	0.65	0.63	0.64	0.64	-3.05%	6,271,500
Sep 10, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	7,605,300
Sep 9, 2026	0.67	0.70	0.66	0.67	0.67	-0.75%	15,218,800
Sep 8, 2026	0.67	0.68	0.66	0.67	0.67	-	6,411,500
Sep 7, 2026	0.67	0.69	0.67	0.67	0.67	0.75%	6,970,300
Sep 4, 2026	0.67	0.68	0.66	0.67	0.67	0.76%	3,562,300
Sep 3, 2026	0.67	0.68	0.66	0.66	0.66	-	3,326,400
Sep 2, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	4,964,800
Sep 1, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	6,130,200
Aug 31, 2026	0.69	0.71	0.68	0.69	0.69	-	6,319,200
Aug 28, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	4,446,000
Aug 27, 2026	0.70	0.71	0.68	0.70	0.70	2.19%	7,798,900
Aug 26, 2026	0.69	0.71	0.68	0.69	0.69	-1.44%	4,838,500
Aug 25, 2026	0.67	0.72	0.66	0.70	0.70	2.96%	10,039,600
Aug 24, 2026	0.72	0.72	0.67	0.68	0.68	-5.59%	7,225,800
Aug 21, 2026	0.75	0.75	0.71	0.72	0.72	-4.03%	6,160,300
Aug 20, 2026	0.78	0.81	0.73	0.75	0.75	-2.61%	17,586,600
Aug 19, 2026	0.76	0.78	0.73	0.77	0.77	-0.65%	13,117,200
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