Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
0.6608
+0.0009 (0.14%)
At close: May 15, 2026, 4:00 PM EDT
0.6500
-0.0108 (-1.63%)
After-hours: May 15, 2026, 7:26 PM EDT
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | 0.14% | 56,144 |
| May 14, 2026 | 0.60 | 0.66 | 0.58 | 0.66 | 0.66 | 13.76% | 64,784 |
| May 13, 2026 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -4.75% | 113,593 |
| May 12, 2026 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -4.06% | 23,169 |
| May 11, 2026 | 0.69 | 0.71 | 0.61 | 0.63 | 0.63 | -8.13% | 86,469 |
| May 8, 2026 | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -8.23% | 40,897 |
| May 7, 2026 | 0.75 | 0.77 | 0.71 | 0.75 | 0.75 | 1.99% | 32,805 |
| May 6, 2026 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -1.80% | 40,456 |
| May 5, 2026 | 0.80 | 0.83 | 0.69 | 0.75 | 0.75 | -5.67% | 412,158 |
| May 4, 2026 | 0.84 | 0.88 | 0.78 | 0.80 | 0.80 | -1.60% | 26,210 |
| May 1, 2026 | 0.79 | 0.81 | 0.75 | 0.81 | 0.81 | 4.41% | 18,513 |
| Apr 30, 2026 | 0.72 | 0.80 | 0.70 | 0.78 | 0.78 | 14.05% | 83,893 |
| Apr 29, 2026 | 0.77 | 0.80 | 0.68 | 0.68 | 0.68 | -9.12% | 81,001 |
| Apr 28, 2026 | 0.86 | 0.90 | 0.74 | 0.75 | 0.75 | -10.53% | 74,836 |
| Apr 27, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.74% | 60,807 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -9.46% | 56,803 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -3.96% | 28,307 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 3.82% | 49,620 |
| Apr 21, 2026 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 3.48% | 52,501 |
| Apr 20, 2026 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | 3.12% | 55,500 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | 1.92% | 59,069 |
| Apr 16, 2026 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | -1.88% | 100,035 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.89 | 0.91 | 0.91 | -7.73% | 189,184 |
| Apr 14, 2026 | 0.90 | 0.99 | 0.89 | 0.99 | 0.99 | 11.39% | 85,987 |
| 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% | 198,650 |
| Apr 8, 2026 | 1.10 | 1.14 | 1.01 | 1.03 | 1.03 | -9.65% | 112,004 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | -2.56% | 48,642 |
| Apr 6, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | - | 53,621 |
| Apr 2, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 0.86% | 15,888 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 20,726 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 4.55% | 17,719 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.10 | 1.10 | 1.10 | -6.78% | 112,729 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | - | 45,666 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.10 | 1.18 | 1.18 | -9.92% | 142,121 |
| Mar 25, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 18,224 |
| Mar 24, 2026 | 1.23 | 1.34 | 1.21 | 1.30 | 1.30 | 1.96% | 33,338 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 0.39% | 23,460 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | -7.97% | 60,459 |
| Mar 19, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 0.73% | 87,594 |
| Mar 18, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 41,392 |
| Mar 17, 2026 | 1.30 | 1.43 | 1.25 | 1.41 | 1.41 | 8.46% | 60,220 |
| 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% | 108,259 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 46,883 |
| Mar 11, 2026 | 1.29 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 22,361 |
| Mar 10, 2026 | 1.34 | 1.38 | 1.25 | 1.27 | 1.27 | -4.51% | 56,459 |
| Mar 9, 2026 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 3.91% | 36,473 |
| Mar 6, 2026 | 1.17 | 1.30 | 1.15 | 1.28 | 1.28 | 8.47% | 66,522 |