iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
4.150
+0.180 (4.53%)
At close: May 15, 2026, 4:00 PM EDT
4.400
+0.250 (6.01%)
After-hours: May 15, 2026, 7:59 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.98 | 4.25 | 3.86 | 4.15 | 4.15 | 4.53% | 108,979 |
| May 14, 2026 | 4.02 | 4.09 | 3.70 | 3.97 | 3.97 | -5.70% | 183,047 |
| May 13, 2026 | 4.47 | 4.47 | 4.07 | 4.21 | 4.21 | -7.27% | 184,723 |
| May 12, 2026 | 4.93 | 4.93 | 4.47 | 4.54 | 4.54 | -10.10% | 174,471 |
| May 11, 2026 | 5.21 | 5.50 | 5.05 | 5.05 | 5.05 | -1.37% | 354,478 |
| May 8, 2026 | 5.27 | 5.31 | 4.85 | 5.12 | 5.12 | -3.21% | 169,957 |
| May 7, 2026 | 5.80 | 5.84 | 5.00 | 5.29 | 5.29 | -9.11% | 276,932 |
| May 6, 2026 | 5.93 | 6.10 | 5.58 | 5.82 | 5.82 | -1.85% | 229,016 |
| May 5, 2026 | 5.30 | 6.24 | 5.30 | 5.93 | 5.93 | 9.81% | 591,633 |
| May 4, 2026 | 4.80 | 5.70 | 4.70 | 5.40 | 5.40 | -3.91% | 519,152 |
| May 1, 2026 | 6.06 | 6.77 | 4.80 | 5.62 | 5.62 | 7.46% | 9,570,912 |
| Apr 30, 2026 | 4.18 | 5.75 | 4.18 | 5.23 | 5.23 | 22.48% | 988,281 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.00 | 4.27 | 4.27 | -6.36% | 154,614 |
| Apr 28, 2026 | 5.00 | 5.20 | 4.34 | 4.56 | 4.56 | -7.39% | 289,588 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.61 | 4.92 | 4.92 | -5.60% | 281,728 |
| 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% | 329,891 |
| 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% | 1,296,023 |
| Apr 15, 2026 | 4.18 | 4.70 | 4.05 | 4.47 | 4.47 | 2.57% | 723,998 |
| Apr 14, 2026 | 4.09 | 4.44 | 4.02 | 4.36 | 4.36 | -6.03% | 498,599 |
| Apr 13, 2026 | 4.88 | 5.20 | 4.44 | 4.64 | 4.64 | -9.45% | 893,120 |
| Apr 10, 2026 | 8.04 | 8.04 | 5.03 | 5.12 | 5.12 | -1.54% | 9,124,047 |
| Apr 9, 2026 | 5.76 | 6.07 | 5.03 | 5.20 | 5.20 | -10.34% | 1,672,002 |
| Apr 8, 2026 | 6.28 | 6.40 | 5.80 | 5.80 | 5.80 | 0.76% | 210,569 |
| Apr 7, 2026 | 6.13 | 6.30 | 5.64 | 5.76 | 5.76 | -5.82% | 147,279 |
| Apr 6, 2026 | 6.08 | 6.68 | 5.63 | 6.12 | 6.12 | 7.52% | 119,976 |
| Apr 2, 2026 | 6.02 | 6.17 | 5.52 | 5.69 | 5.69 | -6.45% | 44,638 |
| Apr 1, 2026 | 6.36 | 6.62 | 5.92 | 6.08 | 6.08 | -3.18% | 38,190 |
| Mar 31, 2026 | 5.88 | 6.40 | 5.56 | 6.28 | 6.28 | 9.03% | 29,852 |
| Mar 30, 2026 | 5.74 | 5.92 | 5.54 | 5.76 | 5.76 | -1.44% | 24,013 |
| Mar 27, 2026 | 6.13 | 6.26 | 5.73 | 5.84 | 5.84 | -7.53% | 32,201 |
| Mar 26, 2026 | 6.13 | 6.56 | 6.08 | 6.32 | 6.32 | 1.28% | 37,859 |
| Mar 25, 2026 | 6.00 | 7.20 | 6.00 | 6.24 | 6.24 | 2.30% | 59,672 |
| Mar 24, 2026 | 6.52 | 6.87 | 5.68 | 6.10 | 6.10 | -15.37% | 91,814 |
| Mar 23, 2026 | 8.00 | 8.00 | 6.92 | 7.21 | 7.21 | -8.06% | 55,958 |
| Mar 20, 2026 | 7.70 | 8.26 | 7.12 | 7.84 | 7.84 | -1.51% | 69,993 |
| Mar 19, 2026 | 7.70 | 8.40 | 7.41 | 7.96 | 7.96 | -0.50% | 86,428 |
| Mar 18, 2026 | 8.32 | 9.00 | 7.90 | 8.00 | 8.00 | -9.71% | 162,526 |
| Mar 17, 2026 | 9.20 | 10.00 | 7.80 | 8.86 | 8.86 | 12.67% | 872,587 |
| Mar 16, 2026 | 11.96 | 12.00 | 7.28 | 7.86 | 7.86 | -30.87% | 746,699 |
| Mar 13, 2026 | 17.00 | 17.44 | 11.37 | 11.38 | 11.38 | 26.96% | 6,748,279 |
| Mar 12, 2026 | 9.55 | 9.72 | 8.96 | 8.96 | 8.96 | -6.67% | 1,133,685 |
| Mar 11, 2026 | 10.00 | 10.00 | 9.34 | 9.60 | 9.60 | -4.00% | 7,607 |
| Mar 10, 2026 | 9.32 | 10.30 | 9.24 | 10.00 | 10.00 | 9.17% | 20,064 |
| Mar 9, 2026 | 8.80 | 9.95 | 8.80 | 9.16 | 9.16 | -7.92% | 11,582 |
| Mar 6, 2026 | 9.88 | 10.01 | 9.60 | 9.95 | 9.95 | 0.69% | 6,469 |