iSpecimen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	0.37	0.40	0.37	0.39	0.39	1.89%	184,778
Dec 23, 2025	0.39	0.41	0.37	0.38	0.38	2.26%	239,384
Dec 22, 2025	0.38	0.44	0.37	0.37	0.37	0.54%	247,540
Dec 19, 2025	0.38	0.41	0.37	0.37	0.37	-4.59%	203,633
Dec 18, 2025	0.38	0.41	0.37	0.39	0.39	0.03%	130,158
Dec 17, 2025	0.40	0.41	0.37	0.39	0.39	-5.07%	159,920
Dec 16, 2025	0.42	0.42	0.36	0.41	0.41	-2.95%	292,260
Dec 15, 2025	0.44	0.45	0.42	0.42	0.42	-5.95%	233,650
Dec 12, 2025	0.48	0.48	0.43	0.45	0.45	-6.50%	1,797,537
Dec 11, 2025	0.49	0.50	0.46	0.48	0.48	-3.33%	57,764
Dec 10, 2025	0.49	0.50	0.48	0.50	0.50	-2.75%	84,123
Dec 9, 2025	0.47	0.53	0.47	0.51	0.51	6.04%	236,609
Dec 8, 2025	0.51	0.51	0.47	0.48	0.48	-0.68%	168,941
Dec 5, 2025	0.48	0.49	0.46	0.48	0.48	-0.54%	127,483
Dec 4, 2025	0.46	0.51	0.45	0.49	0.49	6.65%	329,108
Dec 3, 2025	0.42	0.46	0.42	0.46	0.46	9.73%	170,896
Dec 2, 2025	0.45	0.45	0.40	0.42	0.42	-8.22%	187,592
Dec 1, 2025	0.40	0.46	0.39	0.45	0.45	7.69%	556,392
Nov 28, 2025	0.51	0.69	0.40	0.42	0.42	-13.11%	5,157,054
Nov 26, 2025	0.48	0.50	0.46	0.48	0.48	0.92%	58,346
Nov 25, 2025	0.48	0.51	0.47	0.48	0.48	-1.01%	120,501
Nov 24, 2025	0.39	0.51	0.39	0.48	0.48	13.59%	468,161
Nov 21, 2025	0.42	0.46	0.40	0.43	0.43	1.21%	123,435
Nov 20, 2025	0.46	0.49	0.42	0.42	0.42	-16.96%	361,701
Nov 19, 2025	0.56	0.56	0.49	0.51	0.51	-8.52%	145,767
Nov 18, 2025	0.56	0.58	0.53	0.55	0.55	-4.50%	181,388
Nov 17, 2025	0.63	0.63	0.56	0.58	0.58	-7.52%	143,941
Nov 14, 2025	0.58	0.63	0.58	0.63	0.63	1.26%	88,564
Nov 13, 2025	0.60	0.64	0.56	0.62	0.62	-2.41%	181,400
Nov 12, 2025	0.62	0.64	0.60	0.64	0.64	-0.45%	42,679
Nov 11, 2025	0.64	0.66	0.63	0.64	0.64	-0.96%	54,718
Nov 10, 2025	0.65	0.67	0.63	0.64	0.64	0.97%	70,510
Nov 7, 2025	0.62	0.66	0.55	0.64	0.64	-0.02%	214,222
Nov 6, 2025	0.67	0.68	0.61	0.64	0.64	-5.34%	207,578
Nov 5, 2025	0.65	0.68	0.64	0.67	0.67	3.53%	147,210
Nov 4, 2025	0.70	0.73	0.64	0.65	0.65	-13.17%	511,014
Nov 3, 2025	0.82	0.82	0.73	0.75	0.75	-3.87%	302,816
Oct 31, 2025	0.77	0.80	0.76	0.78	0.78	0.63%	131,792
Oct 30, 2025	0.77	0.80	0.75	0.78	0.78	-3.46%	142,048
Oct 29, 2025	0.84	0.85	0.79	0.80	0.80	-6.63%	231,738
Oct 28, 2025	0.83	0.86	0.80	0.86	0.86	3.02%	187,963
Oct 27, 2025	0.85	0.87	0.81	0.83	0.83	-0.27%	202,189
Oct 24, 2025	0.77	0.91	0.76	0.84	0.84	9.16%	796,030