Izostal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.88	2.88	2.83	2.85	2.85	-1.38%	34,840
Sep 11, 2025	2.88	2.90	2.80	2.89	2.89	0.35%	47,569
Sep 10, 2025	2.87	2.89	2.80	2.88	2.88	-	85,190
Sep 9, 2025	2.81	2.93	2.80	2.88	2.88	2.49%	60,902
Sep 8, 2025	2.79	2.82	2.78	2.81	2.81	-0.35%	11,213
Sep 5, 2025	2.83	2.84	2.79	2.82	2.82	-0.35%	20,493
Sep 4, 2025	2.84	2.84	2.80	2.83	2.83	0.71%	12,930
Sep 3, 2025	2.82	2.85	2.81	2.81	2.81	0.72%	9,251
Sep 2, 2025	2.83	2.83	2.78	2.79	2.79	-1.41%	1,972
Sep 1, 2025	2.80	2.85	2.76	2.83	2.83	1.07%	14,925
Aug 29, 2025	2.82	2.85	2.79	2.80	2.80	0.36%	4,847
Aug 28, 2025	2.82	2.84	2.79	2.79	2.79	-1.06%	13,864
Aug 27, 2025	2.85	2.86	2.82	2.82	2.82	-1.05%	6,771
Aug 26, 2025	2.84	2.87	2.82	2.85	2.85	-	18,099
Aug 25, 2025	2.80	2.85	2.78	2.85	2.85	1.42%	19,130
Aug 22, 2025	2.82	2.87	2.71	2.81	2.81	-1.40%	106,148
Aug 21, 2025	2.87	2.91	2.82	2.85	2.85	-	71,858
Aug 20, 2025	2.83	2.90	2.83	2.85	2.85	1.42%	122,195
Aug 19, 2025	2.80	2.83	2.78	2.81	2.81	0.36%	47,199
Aug 18, 2025	2.83	2.85	2.79	2.80	2.80	-0.36%	23,136
Aug 14, 2025	2.85	2.86	2.79	2.81	2.81	-1.40%	58,984
Aug 13, 2025	2.82	2.85	2.80	2.85	2.85	-	24,109
Aug 12, 2025	2.85	2.85	2.83	2.85	2.85	0.71%	1,989
Aug 11, 2025	2.84	2.86	2.80	2.83	2.83	-0.35%	40,563
Aug 8, 2025	2.88	2.88	2.84	2.84	2.84	-0.70%	12,329
Aug 7, 2025	2.88	2.90	2.80	2.86	2.86	0.35%	37,093
Aug 6, 2025	2.89	2.90	2.84	2.85	2.85	-0.35%	31,060
Aug 5, 2025	2.89	2.93	2.84	2.86	2.86	-0.69%	30,503
Aug 4, 2025	2.89	2.93	2.85	2.88	2.88	-0.35%	23,922
Aug 1, 2025	2.83	2.93	2.82	2.89	2.89	1.05%	31,604
Jul 31, 2025	2.92	2.92	2.84	2.86	2.86	-1.04%	42,896
Jul 30, 2025	2.90	2.94	2.82	2.89	2.89	-0.34%	70,116
Jul 29, 2025	2.96	2.99	2.89	2.90	2.90	-1.36%	85,754
Jul 28, 2025	2.90	3.01	2.88	2.94	2.94	2.80%	441,228
Jul 25, 2025	2.88	2.99	2.79	2.86	2.86	1.06%	240,242
Jul 24, 2025	2.64	3.06	2.64	2.83	2.83	7.20%	421,442
Jul 23, 2025	2.60	2.64	2.60	2.64	2.64	0.76%	4,113
Jul 22, 2025	2.57	2.62	2.57	2.62	2.62	0.77%	7,044
Jul 21, 2025	2.58	2.62	2.58	2.60	2.60	1.96%	12,404
Jul 18, 2025	2.56	2.60	2.54	2.55	2.55	-	25,463
Jul 17, 2025	2.55	2.55	2.53	2.55	2.55	0.79%	5,311
Jul 16, 2025	2.52	2.58	2.52	2.53	2.53	-	14,652
Jul 15, 2025	2.55	2.55	2.52	2.53	2.53	-0.78%	23,138
Jul 14, 2025	2.56	2.56	2.52	2.55	2.55	-	9,672
Jul 11, 2025	2.55	2.57	2.53	2.55	2.55	0.39%	52,772
Jul 10, 2025	2.54	2.55	2.53	2.54	2.54	-0.39%	37,937
Jul 9, 2025	2.54	2.55	2.52	2.55	2.55	0.39%	2,939
Jul 8, 2025	2.54	2.54	2.54	2.54	2.54	-	12,580
Jul 7, 2025	2.57	2.57	2.52	2.54	2.54	-0.39%	19,012
Jul 4, 2025	2.59	2.61	2.55	2.55	2.55	-3.41%	45,881