Professional Diversity Network, Inc. (IPDN)

NASDAQ: IPDN · Real-Time Price · USD

0.1274

-0.0066 (-4.93%)

At close: Aug 26, 2026, 4:00 PM EDT

0.1247

-0.0027 (-2.12%)

Pre-market: Aug 27, 2026, 6:27 AM EDT

IPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.14	0.16	0.12	0.13	0.13	-4.93%	10,475,495
Aug 25, 2026	0.16	0.16	0.13	0.13	0.13	-10.67%	1,731,536
Aug 24, 2026	0.15	0.16	0.14	0.15	0.15	1.21%	1,142,290
Aug 21, 2026	0.19	0.19	0.15	0.15	0.15	-26.05%	10,463,734
Aug 20, 2026	0.21	0.23	0.19	0.20	0.20	-3.65%	834,998
Aug 19, 2026	0.21	0.23	0.20	0.21	0.21	-2.80%	373,483
Aug 18, 2026	0.22	0.24	0.19	0.21	0.21	-7.04%	506,774
Aug 17, 2026	0.25	0.26	0.22	0.23	0.23	-11.05%	373,453
Aug 14, 2026	0.24	0.26	0.23	0.26	0.26	8.60%	855,818
Aug 13, 2026	0.28	0.44	0.20	0.24	0.24	-14.71%	9,332,055
Aug 12, 2026	0.30	0.35	0.25	0.28	0.28	-30.12%	464,600
Aug 11, 2026	0.40	0.40	0.39	0.40	0.40	3.76%	32,878
Aug 10, 2026	0.40	0.42	0.38	0.39	0.39	-8.26%	65,804
Aug 7, 2026	0.43	0.44	0.39	0.42	0.42	-1.82%	48,922
Aug 6, 2026	0.42	0.43	0.39	0.43	0.43	0.45%	21,020
Aug 5, 2026	0.41	0.44	0.40	0.43	0.43	-5.94%	18,312
Aug 4, 2026	0.42	0.46	0.40	0.45	0.45	7.55%	90,042
Aug 3, 2026	0.34	0.44	0.34	0.42	0.42	26.69%	1,019,450
Jul 31, 2026	0.33	0.34	0.33	0.33	0.33	0.64%	54,480
Jul 30, 2026	0.36	0.36	0.33	0.33	0.33	-8.28%	10,717
Jul 29, 2026	0.35	0.36	0.35	0.36	0.36	2.71%	21,552
Jul 28, 2026	0.36	0.40	0.35	0.35	0.35	-4.23%	24,857
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%	55,318
Jul 23, 2026	0.38	0.40	0.38	0.38	0.38	-3.72%	25,978
Jul 22, 2026	0.42	0.42	0.35	0.39	0.39	-4.34%	108,283
Jul 21, 2026	0.40	0.41	0.39	0.41	0.41	-0.56%	7,993
Jul 20, 2026	0.42	0.43	0.39	0.41	0.41	-1.75%	14,635
Jul 17, 2026	0.44	0.45	0.41	0.42	0.42	2.00%	17,110
Jul 16, 2026	0.40	0.42	0.40	0.41	0.41	3.07%	45,152
Jul 15, 2026	0.46	0.49	0.38	0.40	0.40	-13.79%	70,606
Jul 14, 2026	0.51	0.57	0.46	0.46	0.46	-13.46%	161,038
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%	96,043
Jul 6, 2026	0.62	0.65	0.59	0.61	0.61	-3.35%	55,896
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