Izostal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	2.63	2.68	2.63	2.64	2.55	0.38%	64,868
Jul 2, 2025	2.65	2.69	2.62	2.63	2.54	-1.87%	17,319
Jul 1, 2025	2.66	2.68	2.63	2.68	2.59	0.75%	4,585
Jun 30, 2025	2.65	2.66	2.62	2.66	2.57	1.14%	2,667
Jun 27, 2025	2.66	2.67	2.62	2.63	2.54	-1.13%	28,710
Jun 26, 2025	2.63	2.66	2.63	2.66	2.57	1.14%	6,678
Jun 25, 2025	2.66	2.66	2.63	2.63	2.54	-0.75%	8,782
Jun 24, 2025	2.67	2.68	2.65	2.65	2.56	-0.75%	10,738
Jun 23, 2025	2.66	2.68	2.64	2.67	2.58	0.38%	2,558
Jun 20, 2025	2.64	2.66	2.63	2.66	2.57	-	3,230
Jun 18, 2025	2.66	2.66	2.63	2.66	2.57	-0.37%	3,966
Jun 17, 2025	2.68	2.68	2.66	2.67	2.58	-	2,690
Jun 16, 2025	2.62	2.69	2.62	2.67	2.58	1.14%	3,909
Jun 13, 2025	2.68	2.68	2.60	2.64	2.55	-1.49%	17,486
Jun 12, 2025	2.67	2.69	2.65	2.68	2.59	-	5,725
Jun 11, 2025	2.68	2.68	2.65	2.68	2.59	-	2,453