iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
2.670
+0.100 (3.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.628
-0.042 (-1.59%)
After-hours: Jun 26, 2026, 6:22 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.52 | 2.70 | 2.52 | 2.61 | 2.61 | 1.56% | 51,792 |
| Jun 25, 2026 | 2.57 | 2.70 | 2.52 | 2.57 | 2.57 | -4.10% | 41,029 |
| Jun 24, 2026 | 2.52 | 2.78 | 2.47 | 2.68 | 2.68 | 5.51% | 124,870 |
| Jun 23, 2026 | 2.41 | 2.62 | 2.39 | 2.54 | 2.54 | 0.79% | 25,734 |
| Jun 22, 2026 | 2.58 | 2.62 | 2.45 | 2.52 | 2.52 | -2.70% | 41,613 |
| Jun 18, 2026 | 2.60 | 2.83 | 2.51 | 2.59 | 2.59 | 1.57% | 106,708 |
| Jun 17, 2026 | 2.62 | 2.74 | 2.50 | 2.55 | 2.55 | -3.04% | 60,763 |
| Jun 16, 2026 | 2.78 | 2.78 | 2.62 | 2.63 | 2.63 | -7.07% | 117,573 |
| Jun 15, 2026 | 2.82 | 2.86 | 2.70 | 2.83 | 2.83 | 2.91% | 80,331 |
| Jun 12, 2026 | 2.75 | 2.92 | 2.72 | 2.75 | 2.75 | - | 111,965 |
| Jun 11, 2026 | 2.73 | 2.76 | 2.54 | 2.75 | 2.75 | 2.61% | 181,425 |
| Jun 10, 2026 | 2.87 | 2.91 | 2.67 | 2.68 | 2.68 | -8.22% | 103,228 |
| Jun 9, 2026 | 2.95 | 3.09 | 2.75 | 2.92 | 2.92 | -1.02% | 203,576 |
| Jun 8, 2026 | 3.00 | 3.11 | 2.93 | 2.95 | 2.95 | -2.32% | 60,861 |
| Jun 5, 2026 | 3.11 | 3.12 | 3.00 | 3.02 | 3.02 | -5.03% | 55,050 |
| Jun 4, 2026 | 3.00 | 3.25 | 2.96 | 3.18 | 3.18 | 6.00% | 81,677 |
| Jun 3, 2026 | 3.00 | 3.07 | 2.90 | 3.00 | 3.00 | -2.28% | 130,802 |
| Jun 2, 2026 | 3.33 | 3.33 | 3.05 | 3.07 | 3.07 | -8.08% | 118,235 |
| Jun 1, 2026 | 3.17 | 3.35 | 3.10 | 3.34 | 3.34 | 5.70% | 90,241 |
| May 29, 2026 | 3.32 | 3.32 | 3.11 | 3.16 | 3.16 | -4.82% | 143,163 |
| May 28, 2026 | 3.32 | 3.38 | 3.11 | 3.32 | 3.32 | -0.90% | 192,206 |
| May 27, 2026 | 3.85 | 4.49 | 3.12 | 3.35 | 3.35 | -0.89% | 2,383,388 |
| May 26, 2026 | 3.41 | 3.59 | 3.33 | 3.38 | 3.38 | -2.03% | 129,351 |
| May 22, 2026 | 3.59 | 3.59 | 3.20 | 3.45 | 3.45 | -3.36% | 189,268 |
| May 21, 2026 | 3.37 | 3.64 | 3.32 | 3.57 | 3.57 | 5.00% | 79,144 |
| May 20, 2026 | 3.56 | 3.56 | 3.20 | 3.40 | 3.40 | -7.36% | 168,403 |
| May 19, 2026 | 3.90 | 3.90 | 3.56 | 3.67 | 3.67 | -6.62% | 109,909 |
| May 18, 2026 | 4.22 | 4.42 | 3.86 | 3.93 | 3.93 | -5.30% | 163,154 |
| May 15, 2026 | 3.98 | 4.25 | 3.86 | 4.15 | 4.15 | 4.53% | 125,379 |
| May 14, 2026 | 4.02 | 4.09 | 3.70 | 3.97 | 3.97 | -5.70% | 188,870 |
| May 13, 2026 | 4.47 | 4.47 | 4.07 | 4.21 | 4.21 | -7.27% | 189,279 |
| May 12, 2026 | 4.93 | 4.93 | 4.47 | 4.54 | 4.54 | -10.10% | 178,308 |
| May 11, 2026 | 5.21 | 5.50 | 5.05 | 5.05 | 5.05 | -1.37% | 362,105 |
| May 8, 2026 | 5.27 | 5.31 | 4.85 | 5.12 | 5.12 | -3.21% | 175,855 |
| May 7, 2026 | 5.80 | 5.84 | 5.00 | 5.29 | 5.29 | -9.11% | 282,204 |
| May 6, 2026 | 5.93 | 6.10 | 5.58 | 5.82 | 5.82 | -1.85% | 236,319 |
| May 5, 2026 | 5.30 | 6.24 | 5.30 | 5.93 | 5.93 | 9.81% | 602,139 |
| May 4, 2026 | 4.80 | 5.70 | 4.70 | 5.40 | 5.40 | -3.91% | 531,703 |
| May 1, 2026 | 6.06 | 6.77 | 4.80 | 5.62 | 5.62 | 7.46% | 9,615,808 |
| Apr 30, 2026 | 4.18 | 5.75 | 4.18 | 5.23 | 5.23 | 22.48% | 2,030,095 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.00 | 4.27 | 4.27 | -6.36% | 158,735 |
| Apr 28, 2026 | 5.00 | 5.20 | 4.34 | 4.56 | 4.56 | -7.39% | 295,822 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.61 | 4.92 | 4.92 | -5.60% | 281,727 |
| Apr 24, 2026 | 5.20 | 5.58 | 5.04 | 5.22 | 5.22 | -19.61% | 699,376 |
| Apr 23, 2026 | 6.13 | 7.29 | 6.11 | 6.49 | 6.49 | 7.35% | 539,049 |
| Apr 22, 2026 | 5.92 | 6.20 | 5.85 | 6.04 | 6.04 | 3.92% | 329,890 |
| Apr 21, 2026 | 5.21 | 5.98 | 5.04 | 5.82 | 5.82 | 9.16% | 476,656 |
| Apr 20, 2026 | 4.80 | 5.55 | 4.78 | 5.33 | 5.33 | -2.42% | 742,369 |
| Apr 17, 2026 | 6.62 | 7.89 | 5.22 | 5.46 | 5.46 | 17.17% | 15,000,470 |
| Apr 16, 2026 | 4.28 | 4.66 | 4.20 | 4.66 | 4.66 | 4.20% | 1,296,022 |