Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
0.8782
-0.0918 (-9.46%)
At close: Apr 24, 2026, 4:00 PM EDT
0.8801
+0.0019 (0.22%)
After-hours: Apr 24, 2026, 7:31 PM EDT
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -9.46% | 56,704 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -3.96% | 28,272 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 3.81% | 47,939 |
| Apr 21, 2026 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 3.49% | 52,151 |
| Apr 20, 2026 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | 3.12% | 53,987 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | 1.92% | 59,015 |
| Apr 16, 2026 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | -1.88% | 99,806 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.89 | 0.91 | 0.91 | -7.73% | 188,481 |
| Apr 14, 2026 | 0.90 | 0.99 | 0.89 | 0.99 | 0.99 | 11.39% | 85,967 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.87 | 0.89 | 0.89 | -11.30% | 232,242 |
| Apr 10, 2026 | 0.97 | 1.01 | 0.93 | 1.00 | 1.00 | 7.53% | 75,721 |
| Apr 9, 2026 | 1.03 | 1.03 | 0.90 | 0.93 | 0.93 | -9.71% | 194,850 |
| Apr 8, 2026 | 1.10 | 1.14 | 1.01 | 1.03 | 1.03 | -9.65% | 105,647 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | -2.56% | 47,632 |
| Apr 6, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | - | 52,407 |
| Apr 2, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 0.86% | 15,873 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 20,531 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 4.55% | 15,691 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.10 | 1.10 | 1.10 | -6.78% | 112,331 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | - | 40,380 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.10 | 1.18 | 1.18 | -9.92% | 141,752 |
| Mar 25, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 17,634 |
| Mar 24, 2026 | 1.23 | 1.34 | 1.21 | 1.30 | 1.30 | 1.96% | 33,218 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 0.39% | 23,079 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | -7.97% | 59,556 |
| Mar 19, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 0.73% | 86,686 |
| Mar 18, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 41,228 |
| Mar 17, 2026 | 1.30 | 1.43 | 1.25 | 1.41 | 1.41 | 8.46% | 60,203 |
| Mar 16, 2026 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 35,656 |
| Mar 13, 2026 | 1.25 | 1.29 | 1.16 | 1.26 | 1.26 | 0.80% | 107,027 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 46,882 |
| Mar 11, 2026 | 1.29 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 22,212 |
| Mar 10, 2026 | 1.34 | 1.38 | 1.25 | 1.27 | 1.27 | -4.51% | 56,439 |
| Mar 9, 2026 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 3.91% | 33,931 |
| Mar 6, 2026 | 1.17 | 1.30 | 1.15 | 1.28 | 1.28 | 8.47% | 66,283 |
| Mar 5, 2026 | 1.19 | 1.24 | 1.10 | 1.18 | 1.18 | -4.07% | 192,420 |
| Mar 4, 2026 | 1.25 | 1.26 | 1.14 | 1.23 | 1.23 | -3.15% | 194,886 |
| Mar 3, 2026 | 1.14 | 1.28 | 1.11 | 1.27 | 1.27 | 7.63% | 205,335 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.11 | 1.18 | 1.18 | -1.67% | 174,944 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.18 | 1.20 | 1.20 | -28.14% | 231,275 |
| Feb 26, 2026 | 2.04 | 2.07 | 1.66 | 1.67 | 1.67 | -20.48% | 225,271 |
| Feb 25, 2026 | 2.01 | 2.17 | 2.00 | 2.10 | 2.10 | 0.48% | 124,306 |
| Feb 24, 2026 | 1.94 | 2.13 | 1.87 | 2.09 | 2.09 | 8.29% | 175,929 |
| Feb 23, 2026 | 1.91 | 1.95 | 1.75 | 1.93 | 1.93 | - | 242,620 |
| Feb 20, 2026 | 1.87 | 1.96 | 1.80 | 1.93 | 1.93 | 2.12% | 141,618 |
| Feb 19, 2026 | 1.85 | 1.92 | 1.70 | 1.89 | 1.89 | 2.16% | 101,030 |
| Feb 18, 2026 | 1.70 | 1.92 | 1.66 | 1.85 | 1.85 | 7.56% | 159,938 |
| Feb 17, 2026 | 1.60 | 1.72 | 1.54 | 1.72 | 1.72 | 4.88% | 100,888 |
| Feb 13, 2026 | 1.66 | 1.71 | 1.53 | 1.64 | 1.64 | -2.38% | 427,411 |
| Feb 12, 2026 | 1.40 | 1.77 | 1.31 | 1.68 | 1.68 | 19.15% | 574,357 |