iSpecimen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.22	2.22	2.06	2.10	2.10	-4.98%	53,763
Jul 16, 2026	2.26	2.26	2.15	2.21	2.21	-0.90%	71,638
Jul 15, 2026	2.34	2.34	2.16	2.23	2.23	-6.69%	737,220
Jul 14, 2026	2.39	2.44	2.32	2.39	2.39	2.14%	38,152
Jul 13, 2026	2.49	2.49	2.31	2.34	2.34	-6.40%	36,041
Jul 10, 2026	2.59	2.59	2.40	2.50	2.50	-1.57%	38,271
Jul 9, 2026	2.41	2.64	2.37	2.54	2.54	10.92%	312,725
Jul 8, 2026	2.40	2.40	2.26	2.29	2.29	-4.58%	40,210
Jul 7, 2026	2.62	2.62	2.40	2.40	2.40	-6.61%	32,333
Jul 6, 2026	2.60	2.64	2.54	2.57	2.57	-2.65%	21,788
Jul 2, 2026	2.70	2.96	2.60	2.64	2.64	-3.30%	134,118
Jul 1, 2026	2.68	2.80	2.67	2.73	2.73	3.02%	37,402
Jun 30, 2026	2.96	2.96	2.59	2.65	2.65	-5.02%	42,828
Jun 29, 2026	2.68	2.86	2.65	2.79	2.79	4.49%	76,775
Jun 26, 2026	2.52	2.70	2.52	2.67	2.67	3.89%	51,854
Jun 25, 2026	2.57	2.70	2.52	2.57	2.57	-4.10%	41,493
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