Illumisoft Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.81	0.89	0.81	0.85	0.85	2.41%	67,054
Aug 25, 2026	0.77	0.83	0.77	0.83	0.83	-	36,501
Aug 24, 2026	0.78	0.83	0.77	0.83	0.83	3.75%	46,150
Aug 21, 2026	0.79	0.80	0.78	0.80	0.80	5.26%	129,500
Aug 20, 2026	0.79	0.79	0.75	0.76	0.76	-6.17%	104,500
Aug 19, 2026	0.80	0.83	0.75	0.81	0.81	1.25%	106,910
Aug 18, 2026	0.73	0.80	0.73	0.80	0.80	9.59%	66,500
Aug 17, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	36,500
Aug 14, 2026	0.71	0.72	0.70	0.71	0.71	-	37,500
Aug 13, 2026	0.71	0.71	0.69	0.71	0.71	-	19,000
Aug 12, 2026	0.73	0.73	0.69	0.71	0.71	-1.39%	53,175
Aug 11, 2026	0.77	0.80	0.72	0.72	0.72	-5.26%	136,000
Aug 10, 2026	0.72	0.76	0.72	0.76	0.76	1.33%	84,061
Aug 7, 2026	0.71	0.75	0.70	0.75	0.75	-1.32%	23,500
Aug 6, 2026	0.74	0.76	0.72	0.76	0.76	2.70%	29,075
Aug 5, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	99,250
Aug 4, 2026	0.69	0.73	0.68	0.73	0.73	5.80%	67,750
Jul 31, 2026	0.67	0.69	0.67	0.69	0.69	-4.17%	28,100
Jul 30, 2026	0.71	0.72	0.71	0.72	0.72	-	3,285
Jul 29, 2026	0.70	0.75	0.66	0.72	0.72	-	14,500
Jul 27, 2026	0.65	0.72	0.65	0.72	0.72	5.88%	28,500
Jul 24, 2026	0.67	0.70	0.64	0.68	0.68	-	79,300
Jul 23, 2026	0.71	0.73	0.65	0.68	0.68	-1.45%	92,000
Jul 22, 2026	0.71	0.76	0.69	0.69	0.69	-8.00%	116,500
Jul 21, 2026	0.74	0.76	0.70	0.75	0.75	-1.32%	94,523
Jul 20, 2026	0.74	0.76	0.74	0.76	0.76	-2.56%	25,506
Jul 17, 2026	0.76	0.78	0.76	0.78	0.78	-	8,050
Jul 16, 2026	0.74	0.78	0.74	0.78	0.78	5.41%	27,980
Jul 15, 2026	0.71	0.76	0.71	0.74	0.74	-1.33%	25,500
Jul 14, 2026	0.74	0.75	0.74	0.75	0.75	-2.60%	1,000
Jul 13, 2026	0.75	0.78	0.72	0.77	0.77	4.05%	48,723
Jul 10, 2026	0.75	0.75	0.71	0.74	0.74	-3.90%	16,386
Jul 9, 2026	0.79	0.79	0.73	0.77	0.77	2.67%	35,300
Jul 8, 2026	0.82	0.84	0.70	0.75	0.75	-10.71%	212,861
Jul 6, 2026	0.86	0.86	0.80	0.84	0.84	2.44%	23,000
Jul 3, 2026	0.80	0.86	0.80	0.82	0.82	-4.65%	15,501
Jul 2, 2026	0.89	0.89	0.80	0.86	0.86	-3.37%	35,425
Jun 30, 2026	0.88	0.89	0.85	0.89	0.89	-1.11%	40,000
Jun 29, 2026	0.93	0.95	0.86	0.90	0.90	-	130,765
Jun 26, 2026	0.81	0.95	0.81	0.90	0.90	8.43%	206,185
Jun 25, 2026	0.78	0.87	0.78	0.83	0.83	5.06%	182,703
Jun 24, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	38,400
Jun 23, 2026	0.82	0.84	0.74	0.80	0.80	-5.88%	75,221
Jun 22, 2026	0.87	0.89	0.79	0.85	0.85	-5.56%	129,734
Jun 19, 2026	0.68	0.90	0.68	0.90	0.90	30.43%	162,346
Jun 18, 2026	0.66	0.70	0.64	0.69	0.69	4.55%	75,123
Jun 17, 2026	0.66	0.67	0.64	0.66	0.66	-	39,080
Jun 16, 2026	0.66	0.67	0.62	0.66	0.66	-4.35%	68,536
Jun 15, 2026	0.60	0.69	0.60	0.69	0.69	1.47%	30,100
Jun 12, 2026	0.58	0.70	0.57	0.68	0.68	15.25%	65,250