iSpecimen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.23	0.26	0.23	0.25	0.25	9.17%	795,020
Mar 9, 2026	0.22	0.25	0.22	0.23	0.23	-7.92%	461,961
Mar 6, 2026	0.25	0.25	0.24	0.25	0.25	0.69%	246,956
Mar 5, 2026	0.26	0.27	0.23	0.25	0.25	-3.25%	527,953
Mar 4, 2026	0.24	0.26	0.24	0.26	0.26	6.38%	298,205
Mar 3, 2026	0.25	0.26	0.24	0.24	0.24	-7.73%	486,875
Mar 2, 2026	0.25	0.27	0.24	0.26	0.26	4.04%	245,468
Feb 27, 2026	0.27	0.28	0.25	0.25	0.25	-9.09%	357,550
Feb 26, 2026	0.28	0.28	0.25	0.28	0.28	-1.08%	291,987
Feb 25, 2026	0.25	0.28	0.24	0.28	0.28	8.17%	350,946
Feb 24, 2026	0.23	0.26	0.23	0.26	0.26	6.64%	383,216
Feb 23, 2026	0.27	0.28	0.23	0.24	0.24	-13.68%	1,187,173
Feb 20, 2026	0.30	0.32	0.28	0.28	0.28	-1.34%	8,700,047
Feb 19, 2026	0.30	0.30	0.28	0.28	0.28	-8.71%	1,223,396
Feb 18, 2026	0.32	0.32	0.30	0.31	0.31	-4.62%	444,855
Feb 17, 2026	0.31	0.33	0.30	0.33	0.33	7.26%	434,774
Feb 13, 2026	0.33	0.37	0.30	0.30	0.30	-4.84%	2,440,064
Feb 12, 2026	0.31	0.32	0.29	0.32	0.32	2.78%	791,081
Feb 11, 2026	0.32	0.32	0.29	0.31	0.31	-3.79%	731,749
Feb 10, 2026	0.32	0.33	0.31	0.32	0.32	-2.01%	514,383
Feb 9, 2026	0.35	0.35	0.31	0.33	0.33	-0.42%	1,647,178
Feb 6, 2026	0.40	0.45	0.31	0.33	0.33	-4.38%	20,033,158
Feb 5, 2026	0.35	0.44	0.33	0.35	0.35	-0.75%	2,570,701
Feb 4, 2026	0.33	0.37	0.33	0.35	0.35	4.51%	204,763
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	-2.43%	148,868
Feb 2, 2026	0.36	0.37	0.34	0.34	0.34	-2.88%	125,496
Jan 30, 2026	0.33	0.37	0.33	0.35	0.35	6.72%	171,133
Jan 29, 2026	0.36	0.37	0.32	0.33	0.33	-8.10%	200,200
Jan 28, 2026	0.36	0.37	0.34	0.36	0.36	6.20%	87,476
Jan 27, 2026	0.37	0.37	0.33	0.34	0.34	-10.35%	238,282
Jan 26, 2026	0.35	0.38	0.34	0.38	0.38	-2.03%	388,171
Jan 23, 2026	0.38	0.40	0.36	0.38	0.38	-0.31%	537,855
Jan 22, 2026	0.32	0.40	0.31	0.39	0.39	21.45%	861,001
Jan 21, 2026	0.33	0.35	0.31	0.32	0.32	-5.37%	287,407
Jan 20, 2026	0.37	0.37	0.33	0.34	0.34	-12.12%	509,565
Jan 16, 2026	0.41	0.42	0.36	0.38	0.38	-9.24%	1,655,330
Jan 15, 2026	0.33	0.44	0.33	0.42	0.42	27.20%	2,272,493
Jan 14, 2026	0.32	0.34	0.32	0.33	0.33	-1.46%	283,856
Jan 13, 2026	0.30	0.37	0.29	0.34	0.34	8.27%	2,431,737
Jan 12, 2026	0.31	0.31	0.29	0.31	0.31	3.93%	232,802
Jan 9, 2026	0.33	0.33	0.29	0.30	0.30	-6.94%	538,468
Jan 8, 2026	0.30	0.33	0.30	0.32	0.32	2.96%	799,578
Jan 7, 2026	0.30	0.31	0.29	0.31	0.31	0.26%	415,002
Jan 6, 2026	0.29	0.31	0.29	0.31	0.31	5.44%	603,621
Jan 5, 2026	0.27	0.30	0.27	0.29	0.29	2.80%	1,555,996
Jan 2, 2026	0.27	0.30	0.27	0.29	0.29	9.96%	1,647,597
Dec 31, 2025	0.37	0.37	0.26	0.26	0.26	-12.07%	21,182,492
Dec 30, 2025	0.33	0.35	0.28	0.30	0.30	-13.15%	1,164,959
Dec 29, 2025	0.37	0.37	0.34	0.34	0.34	-10.84%	545,470
Dec 26, 2025	0.40	0.40	0.36	0.38	0.38	-1.44%	256,651