iSpecimen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.48	0.51	0.47	0.48	0.48	-1.01%	115,500
Nov 24, 2025	0.39	0.51	0.39	0.48	0.48	13.59%	448,120
Nov 21, 2025	0.42	0.46	0.40	0.43	0.43	1.21%	120,985
Nov 20, 2025	0.46	0.49	0.42	0.42	0.42	-16.96%	361,672
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
Oct 23, 2025	0.76	0.77	0.72	0.77	0.77	0.95%	238,378
Oct 22, 2025	0.77	0.80	0.74	0.76	0.76	-7.81%	322,971
Oct 21, 2025	0.82	0.86	0.77	0.82	0.82	0.83%	334,844
Oct 20, 2025	0.74	0.82	0.73	0.82	0.82	10.29%	523,293
Oct 17, 2025	0.78	0.80	0.74	0.74	0.74	-8.33%	321,238
Oct 16, 2025	0.83	0.84	0.76	0.81	0.81	-4.25%	586,004
Oct 15, 2025	0.84	0.89	0.82	0.84	0.84	4.31%	631,774
Oct 14, 2025	0.80	0.82	0.78	0.81	0.81	-2.13%	493,036
Oct 13, 2025	0.89	0.89	0.81	0.83	0.83	-4.85%	449,216
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