Illumisoft Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	1.15	1.15	1.04	1.10	1.10	-4.35%	31,092
Sep 15, 2026	1.16	1.17	1.12	1.15	1.15	-1.71%	25,772
Sep 14, 2026	1.10	1.18	1.09	1.17	1.17	3.54%	87,696
Sep 11, 2026	1.05	1.13	1.04	1.13	1.13	13.00%	98,875
Sep 10, 2026	1.09	1.09	1.00	1.00	1.00	-4.76%	37,800
Sep 9, 2026	1.13	1.13	1.00	1.05	1.05	2.94%	43,700
Sep 8, 2026	1.12	1.20	1.02	1.02	1.02	-7.27%	73,908
Sep 4, 2026	1.00	1.13	1.00	1.10	1.10	7.84%	152,144
Sep 3, 2026	0.95	1.02	0.95	1.02	1.02	5.15%	136,700
Sep 2, 2026	1.02	1.02	0.94	0.97	0.97	-3.00%	39,703
Sep 1, 2026	1.02	1.03	0.89	1.00	1.00	-2.91%	78,872
Aug 31, 2026	0.98	1.05	0.96	1.03	1.03	8.42%	143,861
Aug 28, 2026	0.85	0.98	0.85	0.95	0.95	11.76%	201,425
Aug 27, 2026	0.86	0.87	0.84	0.85	0.85	-	43,500
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