Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
32.55
+0.05 (0.15%)
Sep 9, 2025, 4:00 PM - Market open
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.50 | 32.83 | 32.00 | 32.50 | 32.50 | 1.18% | 17,871 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.10 | 32.12 | 32.12 | 0.06% | 7,931 |
| Sep 5, 2025 | 31.80 | 32.18 | 31.30 | 32.10 | 32.10 | 0.47% | 4,923 |
| Sep 4, 2025 | 32.48 | 32.48 | 31.95 | 31.95 | 31.95 | -2.89% | 5,630 |
| Sep 3, 2025 | 32.99 | 32.99 | 32.00 | 32.90 | 32.90 | -0.69% | 2,965 |
| Sep 2, 2025 | 32.00 | 33.50 | 31.49 | 33.13 | 33.13 | -1.72% | 14,680 |
| Aug 29, 2025 | 33.38 | 33.71 | 33.38 | 33.71 | 33.71 | 0.18% | 9,558 |
| Aug 28, 2025 | 33.99 | 34.57 | 33.65 | 33.65 | 33.65 | -1.03% | 9,208 |
| Aug 27, 2025 | 31.05 | 36.60 | 31.05 | 34.00 | 34.00 | 4.65% | 43,664 |
| Aug 26, 2025 | 31.98 | 32.50 | 31.98 | 32.49 | 32.49 | 0.03% | 7,726 |
| Aug 25, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.03% | 616 |
| Aug 22, 2025 | 29.52 | 33.19 | 29.52 | 32.49 | 32.49 | -0.03% | 8,134 |
| Aug 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 523 |
| Aug 20, 2025 | 32.26 | 32.50 | 32.23 | 32.50 | 32.50 | 3.04% | 5,020 |
| Aug 19, 2025 | 32.50 | 32.50 | 31.54 | 31.54 | 31.54 | -2.95% | 3,360 |
| Aug 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,587 |
| Aug 15, 2025 | 32.51 | 32.60 | 31.66 | 32.50 | 32.50 | -1.46% | 3,786 |
| Aug 14, 2025 | 32.50 | 32.98 | 32.50 | 32.98 | 32.98 | 1.79% | 2,667 |
| Aug 13, 2025 | 31.60 | 32.49 | 31.60 | 32.40 | 32.40 | -0.31% | 1,121 |
| Aug 12, 2025 | 31.63 | 32.50 | 31.53 | 32.50 | 32.50 | 0.74% | 8,908 |
| Aug 11, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.22% | 1,620 |
| Aug 8, 2025 | 31.24 | 32.50 | 30.74 | 32.19 | 32.19 | -0.28% | 10,371 |
| Aug 7, 2025 | 32.50 | 33.00 | 32.28 | 32.28 | 32.28 | -1.59% | 7,533 |
| Aug 6, 2025 | 32.50 | 32.80 | 32.50 | 32.80 | 32.80 | 2.34% | 4,563 |
| Aug 5, 2025 | 31.64 | 32.18 | 29.52 | 32.05 | 32.05 | -1.29% | 3,433 |
| Aug 4, 2025 | 32.75 | 32.75 | 31.93 | 32.47 | 32.47 | 0.06% | 5,939 |
| Aug 1, 2025 | 31.10 | 32.45 | 31.05 | 32.45 | 32.45 | 5.22% | 6,931 |
| Jul 31, 2025 | 31.05 | 31.35 | 30.81 | 30.84 | 30.84 | 2.87% | 5,431 |
| Jul 30, 2025 | 29.00 | 30.07 | 29.00 | 29.98 | 29.98 | 2.15% | 6,841 |
| Jul 29, 2025 | 29.13 | 30.48 | 29.04 | 29.35 | 29.35 | -3.14% | 8,811 |
| Jul 28, 2025 | 32.50 | 32.50 | 30.13 | 30.30 | 30.30 | -6.10% | 12,108 |
| Jul 25, 2025 | 33.00 | 33.00 | 30.27 | 32.27 | 32.27 | -0.71% | 16,566 |
| Jul 24, 2025 | 33.00 | 33.50 | 29.99 | 32.50 | 32.50 | -1.49% | 15,092 |
| Jul 23, 2025 | 31.98 | 32.99 | 31.86 | 32.99 | 32.99 | 3.38% | 4,527 |
| Jul 22, 2025 | 32.50 | 33.50 | 31.91 | 31.91 | 31.91 | -1.82% | 13,672 |
| Jul 21, 2025 | 30.63 | 32.50 | 30.63 | 32.50 | 32.50 | 3.93% | 13,367 |
| Jul 18, 2025 | 31.45 | 31.57 | 31.27 | 31.27 | 31.27 | 0.97% | 5,729 |
| Jul 17, 2025 | 31.79 | 33.50 | 30.97 | 30.97 | 30.97 | -2.27% | 23,844 |
| Jul 16, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.03% | 3,018 |
| Jul 15, 2025 | 31.48 | 32.87 | 30.69 | 32.02 | 32.02 | 2.23% | 7,164 |
| Jul 14, 2025 | 29.34 | 31.32 | 29.34 | 31.32 | 31.32 | 2.09% | 4,129 |
| Jul 11, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.65% | 1,268 |
| Jul 10, 2025 | 30.96 | 32.00 | 30.41 | 30.88 | 30.88 | -1.94% | 19,975 |
| Jul 9, 2025 | 33.25 | 33.25 | 30.31 | 31.49 | 31.49 | -4.11% | 3,317 |
| Jul 8, 2025 | 30.99 | 33.50 | 30.00 | 32.84 | 32.84 | 11.32% | 14,807 |
| Jul 7, 2025 | 28.51 | 32.48 | 28.51 | 29.50 | 29.50 | 3.18% | 13,014 |
| Jul 3, 2025 | 31.59 | 33.98 | 28.59 | 28.59 | 28.59 | -7.48% | 11,391 |
| Jul 2, 2025 | 31.00 | 31.99 | 30.90 | 30.90 | 30.90 | 8.00% | 4,001 |
| Jul 1, 2025 | 29.00 | 30.03 | 28.49 | 28.61 | 28.61 | -5.11% | 9,535 |
| Jun 30, 2025 | 31.50 | 31.82 | 28.72 | 30.15 | 30.15 | -5.43% | 13,780 |