Illumisoft Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	35,050
Jun 10, 2026	0.55	0.57	0.48	0.57	0.57	-3.39%	208,682
Jun 9, 2026	0.60	0.61	0.55	0.59	0.59	-1.67%	117,000
Jun 8, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	13,588
Jun 5, 2026	0.53	0.61	0.53	0.57	0.57	-5.00%	75,112
Jun 4, 2026	0.57	0.60	0.56	0.60	0.60	-1.64%	77,000
Jun 3, 2026	0.56	0.65	0.56	0.61	0.61	-	104,000
Jun 2, 2026	0.61	0.65	0.55	0.61	0.61	-7.58%	101,898
Jun 1, 2026	0.70	0.70	0.66	0.66	0.66	-1.49%	1,621
May 29, 2026	0.63	0.68	0.63	0.67	0.67	6.35%	20,595
May 28, 2026	0.65	0.68	0.62	0.63	0.63	-7.35%	55,075
May 27, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	16,325
May 26, 2026	0.68	0.70	0.65	0.69	0.69	-1.43%	9,500
May 25, 2026	0.69	0.73	0.65	0.70	0.70	1.45%	95,323
May 22, 2026	0.61	0.69	0.57	0.69	0.69	11.29%	46,150
May 21, 2026	0.64	0.66	0.59	0.62	0.62	-3.13%	47,047
May 20, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	80,000
May 19, 2026	0.58	0.63	0.55	0.60	0.60	-4.76%	162,869
May 15, 2026	0.60	0.66	0.56	0.63	0.63	1.61%	250,880
May 14, 2026	0.55	0.62	0.55	0.62	0.62	12.73%	383,012
May 13, 2026	0.50	0.58	0.50	0.55	0.55	10.00%	363,025
May 12, 2026	0.46	0.50	0.43	0.50	0.50	6.38%	321,383
May 11, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	42,400
May 8, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	133,900
May 7, 2026	0.48	0.48	0.48	0.48	0.48	3.26%	23,000
May 6, 2026	0.45	0.46	0.45	0.46	0.46	-2.13%	89,500
May 5, 2026	0.45	0.47	0.43	0.47	0.47	1.08%	96,700
May 4, 2026	0.47	0.47	0.45	0.47	0.47	-2.11%	38,500
May 1, 2026	0.47	0.48	0.45	0.48	0.48	1.06%	109,510
Apr 30, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	134,109
Apr 29, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	202,706
Apr 28, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	276,028
Apr 27, 2026	0.59	0.61	0.46	0.49	0.49	-16.95%	100,000
Apr 24, 2026	0.50	0.67	0.50	0.59	0.59	18.00%	18,101