iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
3.020
-0.160 (-5.03%)
Jun 5, 2026, 4:00 PM EDT - Market closed
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.11 | 3.12 | 3.00 | 3.02 | 3.02 | -5.03% | 53,942 |
| Jun 4, 2026 | 3.00 | 3.25 | 2.96 | 3.18 | 3.18 | 6.00% | 76,701 |
| Jun 3, 2026 | 3.00 | 3.07 | 2.90 | 3.00 | 3.00 | -2.28% | 125,114 |
| Jun 2, 2026 | 3.33 | 3.33 | 3.05 | 3.07 | 3.07 | -8.08% | 112,723 |
| Jun 1, 2026 | 3.17 | 3.35 | 3.10 | 3.34 | 3.34 | 5.70% | 78,815 |
| May 29, 2026 | 3.32 | 3.32 | 3.11 | 3.16 | 3.16 | -4.82% | 137,439 |
| May 28, 2026 | 3.32 | 3.38 | 3.11 | 3.32 | 3.32 | -0.90% | 189,345 |
| May 27, 2026 | 3.85 | 4.49 | 3.12 | 3.35 | 3.35 | -0.89% | 2,360,148 |
| May 26, 2026 | 3.41 | 3.59 | 3.33 | 3.38 | 3.38 | -2.03% | 125,874 |
| May 22, 2026 | 3.59 | 3.59 | 3.20 | 3.45 | 3.45 | -3.36% | 114,001 |
| 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 |
| Apr 15, 2026 | 4.18 | 4.70 | 4.05 | 4.47 | 4.47 | 2.57% | 723,997 |
| 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% | 893,119 |
| Apr 10, 2026 | 8.04 | 8.04 | 5.03 | 5.12 | 5.12 | -1.54% | 9,124,046 |
| Apr 9, 2026 | 5.76 | 6.07 | 5.03 | 5.20 | 5.20 | -10.34% | 1,672,001 |
| 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% | 29,851 |
| 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% | 32,200 |
| Mar 26, 2026 | 6.13 | 6.56 | 6.08 | 6.32 | 6.32 | 1.28% | 37,859 |