Professional Diversity Network, Inc. (IPDN)

NASDAQ: IPDN · Real-Time Price · USD

0.4278

+0.0019 (0.45%)

At close: Aug 6, 2026, 4:00 PM EDT

0.4277

-0.0001 (-0.02%)

After-hours: Aug 6, 2026, 4:45 PM EDT

IPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.39	0.39	0.39	0.39	-	-8.41%	19,781
Aug 5, 2026	0.41	0.44	0.40	0.43	0.43	-5.94%	18,261
Aug 4, 2026	0.42	0.46	0.40	0.45	0.45	7.55%	89,939
Aug 3, 2026	0.34	0.44	0.34	0.42	0.42	26.69%	997,052
Jul 31, 2026	0.33	0.34	0.33	0.33	0.33	0.64%	54,475
Jul 30, 2026	0.36	0.36	0.33	0.33	0.33	-8.28%	8,369
Jul 29, 2026	0.35	0.36	0.35	0.36	0.36	2.71%	21,452
Jul 28, 2026	0.36	0.40	0.35	0.35	0.35	-4.23%	24,856
Jul 27, 2026	0.37	0.38	0.35	0.37	0.37	4.60%	61,046
Jul 24, 2026	0.37	0.39	0.33	0.35	0.35	-6.82%	55,246
Jul 23, 2026	0.38	0.40	0.38	0.38	0.38	-3.72%	25,848
Jul 22, 2026	0.42	0.42	0.35	0.39	0.39	-4.34%	108,048
Jul 21, 2026	0.40	0.41	0.39	0.41	0.41	-0.56%	7,991
Jul 20, 2026	0.42	0.43	0.39	0.41	0.41	-1.75%	14,634
Jul 17, 2026	0.44	0.45	0.41	0.42	0.42	2.00%	17,012
Jul 16, 2026	0.40	0.42	0.40	0.41	0.41	3.07%	38,352
Jul 15, 2026	0.46	0.49	0.38	0.40	0.40	-13.79%	66,352
Jul 14, 2026	0.51	0.57	0.46	0.46	0.46	-13.46%	156,211
Jul 13, 2026	0.56	0.57	0.51	0.53	0.53	-5.42%	53,272
Jul 10, 2026	0.56	0.57	0.56	0.56	0.56	0.45%	4,071
Jul 9, 2026	0.61	0.61	0.56	0.56	0.56	-3.50%	18,869
Jul 8, 2026	0.60	0.61	0.58	0.58	0.58	-4.02%	12,188
Jul 7, 2026	0.63	0.63	0.59	0.60	0.60	-0.07%	74,203
Jul 6, 2026	0.62	0.65	0.59	0.61	0.61	-3.35%	53,935
Jul 2, 2026	0.65	0.69	0.60	0.63	0.63	-6.51%	33,406
Jul 1, 2026	0.67	0.69	0.65	0.67	0.67	-2.43%	17,885
Jun 30, 2026	0.63	0.72	0.62	0.69	0.69	4.78%	78,569
Jun 29, 2026	0.64	0.66	0.61	0.66	0.66	-0.61%	47,881
Jun 26, 2026	0.56	0.66	0.55	0.66	0.66	7.24%	188,351
Jun 25, 2026	0.61	0.64	0.59	0.61	0.61	-0.73%	56,621
Jun 24, 2026	0.61	0.63	0.60	0.62	0.62	2.03%	72,138
Jun 23, 2026	0.60	0.72	0.60	0.61	0.61	0.95%	176,559
Jun 22, 2026	0.61	0.64	0.60	0.60	0.60	-5.56%	88,948
Jun 18, 2026	0.62	0.65	0.60	0.64	0.64	3.18%	52,705
Jun 17, 2026	0.63	0.65	0.59	0.62	0.62	-0.19%	133,619
Jun 16, 2026	0.62	0.64	0.59	0.62	0.62	-1.80%	54,868
Jun 15, 2026	0.62	0.64	0.60	0.63	0.63	-3.04%	30,791
Jun 12, 2026	0.62	0.65	0.59	0.65	0.65	5.79%	57,497
Jun 11, 2026	0.63	0.64	0.60	0.61	0.61	-4.81%	17,122
Jun 10, 2026	0.60	0.65	0.60	0.64	0.64	2.32%	7,530
Jun 9, 2026	0.62	0.66	0.61	0.63	0.63	-7.23%	26,215
Jun 8, 2026	0.62	0.68	0.58	0.68	0.68	4.46%	357,889
Jun 5, 2026	0.66	0.68	0.63	0.65	0.65	1.25%	263,973
Jun 4, 2026	0.66	0.67	0.62	0.64	0.64	-5.11%	39,638
Jun 3, 2026	0.69	0.70	0.65	0.68	0.68	-3.07%	107,515
Jun 2, 2026	0.70	0.71	0.68	0.70	0.70	-0.27%	19,951
Jun 1, 2026	0.68	0.73	0.66	0.70	0.70	-2.78%	90,935
May 29, 2026	0.71	0.72	0.68	0.72	0.72	-2.11%	41,959
May 28, 2026	0.66	0.75	0.66	0.74	0.74	13.00%	60,455
May 27, 2026	0.65	0.67	0.62	0.65	0.65	-3.36%	37,846