iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
0.8267
-0.0421 (-4.85%)
At close: Oct 13, 2025, 4:00 PM EDT
0.8365
+0.0098 (1.19%)
After-hours: Oct 13, 2025, 7:59 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -4.85% | 441,493 |
| Oct 10, 2025 | 0.91 | 0.94 | 0.82 | 0.87 | 0.87 | -4.26% | 778,809 |
| Oct 9, 2025 | 0.98 | 1.00 | 0.90 | 0.91 | 0.91 | -8.86% | 752,335 |
| Oct 8, 2025 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 3.02% | 677,855 |
| Oct 7, 2025 | 1.06 | 1.06 | 0.92 | 0.97 | 0.97 | -12.93% | 1,737,315 |
| Oct 6, 2025 | 1.15 | 1.16 | 1.08 | 1.11 | 1.11 | -2.63% | 558,192 |
| Oct 3, 2025 | 1.24 | 1.25 | 1.11 | 1.14 | 1.14 | -10.94% | 1,030,137 |
| Oct 2, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 4.07% | 595,584 |
| Oct 1, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -4.65% | 689,149 |
| Sep 30, 2025 | 1.17 | 1.33 | 1.17 | 1.29 | 1.29 | 8.40% | 952,124 |
| Sep 29, 2025 | 1.13 | 1.28 | 1.13 | 1.19 | 1.19 | 1.71% | 937,359 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.13 | 1.17 | 1.17 | -12.03% | 1,454,351 |
| Sep 25, 2025 | 1.39 | 1.46 | 1.31 | 1.33 | 1.33 | -6.67% | 1,172,855 |
| Sep 24, 2025 | 1.52 | 1.60 | 1.40 | 1.43 | 1.43 | -8.65% | 986,722 |
| Sep 23, 2025 | 1.58 | 1.71 | 1.55 | 1.56 | 1.56 | -4.88% | 1,045,272 |
| Sep 22, 2025 | 1.37 | 1.79 | 1.34 | 1.64 | 1.64 | 16.31% | 2,961,957 |
| Sep 19, 2025 | 1.52 | 1.63 | 1.37 | 1.41 | 1.41 | -9.03% | 1,636,005 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.44 | 1.55 | 1.55 | -3.13% | 2,219,814 |
| Sep 17, 2025 | 1.55 | 1.77 | 1.55 | 1.60 | 1.60 | -5.33% | 2,246,778 |
| Sep 16, 2025 | 1.58 | 1.83 | 1.47 | 1.69 | 1.69 | -1.17% | 3,807,312 |
| Sep 15, 2025 | 1.83 | 2.16 | 1.66 | 1.71 | 1.71 | -12.31% | 8,344,088 |
| Sep 12, 2025 | 1.46 | 2.58 | 1.45 | 1.95 | 1.95 | 47.73% | 69,426,156 |
| Sep 11, 2025 | 1.11 | 1.58 | 1.05 | 1.32 | 1.32 | 0.76% | 8,010,663 |
| Sep 10, 2025 | 1.51 | 1.61 | 1.22 | 1.31 | 1.31 | -32.47% | 12,154,610 |
| Sep 9, 2025 | 0.68 | 3.18 | 0.68 | 1.94 | 1.94 | 159.67% | 126,661,090 |
| Sep 8, 2025 | 0.71 | 0.77 | 0.67 | 0.75 | 0.75 | -12.48% | 8,490,368 |
| Sep 5, 2025 | 0.99 | 1.03 | 0.75 | 0.85 | 0.85 | 27.42% | 122,237,961 |
| Sep 4, 2025 | 0.70 | 0.72 | 0.64 | 0.67 | 0.67 | -0.25% | 25,124,418 |
| Sep 3, 2025 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -5.22% | 263,925 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.66 | 0.71 | 0.71 | -0.38% | 296,447 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -1.21% | 400,222 |
| Aug 28, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | -2.73% | 771,601 |
| Aug 27, 2025 | 0.80 | 0.81 | 0.72 | 0.74 | 0.74 | -7.49% | 645,835 |
| Aug 26, 2025 | 0.76 | 0.82 | 0.75 | 0.80 | 0.80 | -2.79% | 514,462 |
| Aug 25, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -0.18% | 627,183 |
| Aug 22, 2025 | 0.79 | 0.84 | 0.70 | 0.82 | 0.82 | 1.66% | 2,066,374 |
| Aug 21, 2025 | 1.31 | 1.50 | 0.79 | 0.81 | 0.81 | -29.77% | 14,910,133 |
| Aug 20, 2025 | 1.11 | 1.22 | 1.06 | 1.16 | 1.16 | 4.05% | 224,280 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -5.13% | 85,823 |
| Aug 18, 2025 | 1.14 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 189,773 |
| Aug 15, 2025 | 1.16 | 1.30 | 1.15 | 1.18 | 1.18 | 1.20% | 231,650 |
| Aug 14, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.52% | 55,629 |
| Aug 13, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 65,418 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 139,392 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -11.72% | 420,569 |
| Aug 8, 2025 | 1.57 | 1.63 | 1.26 | 1.28 | 1.28 | -28.89% | 1,239,508 |
| Aug 7, 2025 | 1.66 | 1.85 | 1.59 | 1.80 | 1.80 | 6.51% | 2,131,761 |
| Aug 6, 2025 | 1.43 | 1.71 | 1.35 | 1.69 | 1.69 | 16.55% | 304,453 |
| Aug 5, 2025 | 1.46 | 1.53 | 1.38 | 1.45 | 1.45 | -3.97% | 120,431 |
| Aug 4, 2025 | 1.48 | 1.63 | 1.46 | 1.51 | 1.51 | 2.72% | 259,004 |