iSpecimen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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