i-SENS, Inc. - 099190.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,650	25,450	25,450	26,650	24,200	554,648
February 19, 2026	27,500	26,900	26,900	27,600	25,800	827,298
February 13, 2026	22,900	25,300	25,300	27,250	21,550	2.07M
February 12, 2026	23,050	23,450	23,450	24,550	20,750	2.45M
February 11, 2026	19,700	19,240	19,240	19,740	19,000	168,964
February 10, 2026	19,000	19,220	19,220	19,700	18,590	163,334
February 09, 2026	18,420	18,810	18,810	18,960	18,320	114,297
February 06, 2026	18,700	18,420	18,420	18,830	17,600	200,841
February 05, 2026	18,260	19,040	19,040	19,400	18,260	295,274
February 04, 2026	17,200	18,200	18,200	18,420	17,020	241,730
February 03, 2026	17,430	17,100	17,100	17,520	16,690	129,107
February 02, 2026	16,100	17,160	17,160	17,620	16,010	380,160
January 30, 2026	16,100	16,400	16,400	16,790	15,980	235,068
January 29, 2026	16,090	16,020	16,020	16,240	15,660	123,321
January 28, 2026	15,700	15,940	15,940	16,110	15,700	128,203
January 27, 2026	15,630	15,810	15,810	16,080	15,540	109,678
January 26, 2026	15,300	15,650	15,650	15,720	15,200	148,731
January 23, 2026	15,420	15,270	15,270	15,420	15,100	105,148
January 22, 2026	14,950	15,370	15,370	15,440	14,850	88,446
January 21, 2026	14,950	14,750	14,750	15,030	14,600	97,129
January 20, 2026	15,000	15,120	15,120	15,320	14,810	64,441
January 19, 2026	15,180	15,010	15,010	15,180	14,750	50,741
January 16, 2026	15,060	15,040	15,040	15,200	14,630	132,947
January 15, 2026	15,320	15,140	15,140	15,330	15,000	108,731
January 14, 2026	15,280	15,320	15,320	15,570	15,150	101,414
January 13, 2026	15,350	15,310	15,310	15,630	15,230	60,381
January 12, 2026	15,750	15,480	15,480	15,770	15,260	80,135
January 09, 2026	15,530	15,450	15,450	15,770	15,310	62,362
January 08, 2026	15,440	15,400	15,400	15,640	15,250	61,341
January 07, 2026	15,940	15,510	15,510	16,040	15,440	80,767
January 06, 2026	16,230	15,900	15,900	16,230	15,190	100,085
January 05, 2026	16,070	16,070	16,070	16,160	15,900	76,677
January 02, 2026	15,970	16,050	16,050	16,300	15,830	63,149
December 30, 2025	15,600	15,900	15,900	16,070	15,510	78,258
December 29, 2025	15,730	15,590	15,590	15,850	15,400	66,923
December 26, 2025	16,050	15,890	15,790	16,050	15,640	60,429
December 24, 2025	16,290	15,900	15,900	16,360	15,850	68,241
December 23, 2025	16,270	16,290	16,290	16,340	16,030	55,502
December 22, 2025	16,290	16,250	16,250	16,340	16,070	64,997
December 19, 2025	16,050	16,100	16,100	16,200	15,710	58,337
December 18, 2025	16,150	15,980	15,980	16,260	15,730	115,875
December 17, 2025	16,690	16,340	16,340	16,750	16,210	84,707
December 16, 2025	17,060	16,450	16,450	17,150	16,330	96,513
December 15, 2025	16,070	16,970	16,970	17,200	15,840	304,744
December 12, 2025	16,160	16,030	16,030	16,370	15,890	99,089
December 11, 2025	15,720	16,150	16,150	16,640	15,510	786,548
December 10, 2025	16,010	15,660	15,660	16,080	15,660	181,805
December 09, 2025	16,300	16,080	16,080	16,340	16,010	102,597
December 08, 2025	16,680	16,290	16,290	16,810	16,090	222,265
December 05, 2025	16,710	16,730	16,730	16,790	16,470	115,914
December 04, 2025	17,210	16,820	16,820	17,350	16,570	154,539
December 03, 2025	17,300	17,340	17,340	17,590	17,200	92,923
December 02, 2025	17,810	17,290	17,290	17,820	17,090	96,111
December 01, 2025	17,800	17,660	17,660	17,960	17,450	120,458
November 28, 2025	17,080	17,710	17,710	17,790	16,950	141,552
November 27, 2025	17,000	16,920	16,920	17,340	16,790	52,346
November 26, 2025	16,600	17,010	17,010	17,080	16,530	58,278
November 25, 2025	16,900	16,530	16,530	17,190	16,530	50,495
November 24, 2025	16,990	16,770	16,770	17,160	16,630	83,809
November 21, 2025	16,850	16,790	16,790	16,870	16,620	60,302

i-SENS, Inc. (099190.KQ) KOE