Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
53.22
-0.51 (-0.96%)
At close: Feb 11, 2026, 4:00 PM EST
52.90
-0.32 (-0.59%)
After-hours: Feb 11, 2026, 4:00 PM EST
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 53.52 | 53.88 | 52.69 | 53.08 | - | -1.21% | 5,513 |
| Feb 10, 2026 | 52.44 | 55.23 | 51.05 | 53.73 | 53.73 | 1.47% | 44,092 |
| Feb 9, 2026 | 49.10 | 54.36 | 49.00 | 52.95 | 52.95 | 9.09% | 70,677 |
| Feb 6, 2026 | 50.25 | 50.48 | 46.11 | 48.54 | 48.54 | -3.25% | 39,917 |
| Feb 5, 2026 | 50.47 | 50.48 | 49.55 | 50.17 | 50.17 | 0.24% | 50,777 |
| Feb 4, 2026 | 49.91 | 50.16 | 49.31 | 50.05 | 50.05 | -0.46% | 18,908 |
| Feb 3, 2026 | 49.94 | 50.28 | 49.09 | 50.28 | 50.28 | 1.11% | 47,348 |
| Feb 2, 2026 | 48.31 | 50.48 | 48.31 | 49.73 | 49.73 | 3.22% | 22,498 |
| Jan 30, 2026 | 47.73 | 49.00 | 46.50 | 48.18 | 48.18 | -0.90% | 13,628 |
| Jan 29, 2026 | 49.50 | 50.48 | 48.31 | 48.62 | 48.62 | -2.55% | 13,957 |
| Jan 28, 2026 | 49.47 | 50.32 | 48.50 | 49.89 | 49.89 | 0.10% | 14,745 |
| Jan 27, 2026 | 50.75 | 51.06 | 49.84 | 49.84 | 49.84 | -1.79% | 10,551 |
| Jan 26, 2026 | 51.26 | 51.26 | 49.68 | 50.75 | 50.75 | 0.10% | 12,558 |
| Jan 23, 2026 | 51.84 | 52.14 | 49.46 | 50.70 | 50.70 | -1.71% | 23,590 |
| Jan 22, 2026 | 51.19 | 51.99 | 50.78 | 51.58 | 51.58 | 1.98% | 18,729 |
| Jan 21, 2026 | 49.85 | 51.13 | 49.46 | 50.58 | 50.58 | 1.14% | 21,628 |
| Jan 20, 2026 | 49.82 | 50.96 | 49.01 | 50.01 | 50.01 | -1.63% | 32,631 |
| Jan 16, 2026 | 50.46 | 50.84 | 48.53 | 50.84 | 50.84 | 1.68% | 48,613 |
| Jan 15, 2026 | 48.75 | 50.29 | 48.24 | 50.00 | 50.00 | 2.65% | 32,253 |
| Jan 14, 2026 | 48.54 | 49.00 | 46.92 | 48.71 | 48.71 | -0.59% | 19,472 |
| Jan 13, 2026 | 48.95 | 49.60 | 48.31 | 49.00 | 49.00 | 0.95% | 21,868 |
| Jan 12, 2026 | 48.50 | 49.11 | 47.93 | 48.54 | 48.54 | -0.12% | 13,073 |
| Jan 9, 2026 | 49.87 | 49.89 | 48.12 | 48.60 | 48.60 | -1.32% | 18,501 |
| Jan 8, 2026 | 47.75 | 50.00 | 47.74 | 49.25 | 49.25 | 3.14% | 24,696 |
| Jan 7, 2026 | 49.32 | 49.32 | 45.72 | 47.75 | 47.75 | -2.91% | 29,865 |
| Jan 6, 2026 | 50.24 | 50.24 | 48.26 | 49.18 | 49.18 | -2.88% | 18,893 |
| Jan 5, 2026 | 49.79 | 50.65 | 48.86 | 50.64 | 50.64 | 0.68% | 17,971 |
| Jan 2, 2026 | 49.89 | 50.34 | 48.12 | 50.30 | 50.30 | 0.60% | 21,500 |
| Dec 31, 2025 | 51.06 | 51.06 | 48.66 | 50.00 | 50.00 | -0.56% | 19,706 |
| Dec 30, 2025 | 50.87 | 50.90 | 49.81 | 50.28 | 50.28 | -1.41% | 15,421 |
| Dec 29, 2025 | 51.90 | 52.88 | 50.04 | 51.00 | 51.00 | -1.22% | 34,871 |
| Dec 26, 2025 | 52.88 | 52.88 | 50.65 | 51.63 | 51.63 | -1.36% | 14,718 |
| Dec 24, 2025 | 51.58 | 53.79 | 48.16 | 52.34 | 52.34 | -0.51% | 19,579 |
| Dec 23, 2025 | 53.88 | 55.74 | 52.13 | 52.61 | 52.61 | -2.95% | 33,512 |
| Dec 22, 2025 | 57.34 | 58.83 | 53.60 | 54.21 | 54.21 | -4.19% | 38,660 |
| Dec 19, 2025 | 55.76 | 57.58 | 52.81 | 56.58 | 56.58 | 2.41% | 98,540 |
| Dec 18, 2025 | 52.39 | 57.31 | 52.39 | 55.25 | 55.25 | 5.70% | 51,025 |
| Dec 17, 2025 | 52.31 | 53.83 | 51.55 | 52.27 | 52.27 | -1.19% | 36,341 |
| Dec 16, 2025 | 51.79 | 54.28 | 50.82 | 52.90 | 52.62 | 3.58% | 21,824 |
| Dec 15, 2025 | 49.89 | 51.75 | 49.49 | 51.07 | 50.80 | 4.10% | 21,276 |
| Dec 12, 2025 | 50.40 | 50.51 | 48.83 | 49.06 | 48.80 | -1.01% | 10,367 |
| Dec 11, 2025 | 49.84 | 52.00 | 49.56 | 49.56 | 49.30 | -1.51% | 15,506 |
| Dec 10, 2025 | 48.50 | 54.31 | 48.50 | 50.32 | 50.05 | 2.71% | 46,294 |
| Dec 9, 2025 | 45.96 | 49.20 | 45.96 | 48.99 | 48.73 | 5.35% | 29,086 |
| Dec 8, 2025 | 46.01 | 46.75 | 45.67 | 46.50 | 46.25 | 0.65% | 12,935 |
| Dec 5, 2025 | 45.20 | 46.75 | 45.01 | 46.20 | 45.96 | -1.16% | 12,055 |
| Dec 4, 2025 | 42.86 | 46.75 | 42.60 | 46.74 | 46.49 | 10.24% | 23,490 |
| Dec 3, 2025 | 45.57 | 45.96 | 42.04 | 42.40 | 42.18 | -6.22% | 15,425 |
| Dec 2, 2025 | 44.18 | 46.00 | 43.20 | 45.21 | 44.97 | 3.93% | 9,457 |
| Dec 1, 2025 | 39.94 | 44.53 | 39.88 | 43.50 | 43.27 | 3.57% | 19,464 |