iSpecimen Inc. - ISPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.42	0.46	0.46	0.46	0.42	168,696
December 02, 2025	0.45	0.42	0.42	0.45	0.4	191,205
December 01, 2025	0.4	0.45	0.45	0.46	0.39	561,125
November 28, 2025	0.51	0.42	0.42	0.69	0.4	5.15M
November 26, 2025	0.48	0.48	0.48	0.5	0.46	58,346
November 25, 2025	0.48	0.48	0.48	0.51	0.47	120,501
November 24, 2025	0.39	0.48	0.48	0.51	0.39	468,200
November 21, 2025	0.42	0.43	0.43	0.46	0.4	123,435
November 20, 2025	0.46	0.42	0.42	0.49	0.42	361,701
November 19, 2025	0.56	0.51	0.51	0.56	0.49	145,800
November 18, 2025	0.56	0.55	0.55	0.58	0.53	181,400
November 17, 2025	0.63	0.58	0.58	0.63	0.56	143,941
November 14, 2025	0.58	0.63	0.63	0.63	0.58	88,600
November 13, 2025	0.6	0.62	0.62	0.64	0.56	180,200
November 12, 2025	0.62	0.64	0.64	0.64	0.6	42,700
November 11, 2025	0.64	0.64	0.64	0.66	0.63	46,319
November 10, 2025	0.65	0.64	0.64	0.67	0.63	70,510
November 07, 2025	0.62	0.64	0.64	0.66	0.55	214,222
November 06, 2025	0.67	0.64	0.64	0.68	0.61	207,600
November 05, 2025	0.65	0.67	0.67	0.68	0.64	145,900
November 04, 2025	0.7	0.65	0.65	0.73	0.64	511,014
November 03, 2025	0.82	0.75	0.75	0.82	0.73	296,173
October 31, 2025	0.77	0.78	0.78	0.8	0.76	131,792
October 30, 2025	0.77	0.78	0.78	0.8	0.75	142,048
October 29, 2025	0.84	0.8	0.8	0.85	0.79	231,738
October 28, 2025	0.83	0.86	0.86	0.86	0.8	173,585
October 27, 2025	0.85	0.83	0.83	0.87	0.81	202,200
October 24, 2025	0.77	0.84	0.84	0.91	0.76	796,030
October 23, 2025	0.76	0.77	0.77	0.77	0.72	214,018
October 22, 2025	0.77	0.76	0.76	0.8	0.74	317,234
October 21, 2025	0.82	0.82	0.82	0.86	0.77	334,844
October 20, 2025	0.74	0.82	0.82	0.82	0.73	523,300
October 17, 2025	0.78	0.74	0.74	0.8	0.74	321,238
October 16, 2025	0.83	0.81	0.81	0.84	0.76	586,004
October 15, 2025	0.84	0.84	0.84	0.89	0.82	631,800
October 14, 2025	0.8	0.81	0.81	0.82	0.78	493,036
October 13, 2025	0.89	0.83	0.83	0.89	0.81	449,216
October 10, 2025	0.91	0.87	0.87	0.94	0.82	778,809
October 09, 2025	0.98	0.91	0.91	1	0.9	752,335
October 08, 2025	0.94	1	1	1.02	0.94	677,900
October 07, 2025	1.06	0.97	0.97	1.06	0.92	1.74M
October 06, 2025	1.15	1.11	1.11	1.16	1.08	558,200
October 03, 2025	1.24	1.14	1.14	1.25	1.11	1.03M
October 02, 2025	1.21	1.28	1.28	1.3	1.2	595,600
October 01, 2025	1.26	1.23	1.23	1.32	1.2	689,149
September 30, 2025	1.17	1.29	1.29	1.33	1.17	952,124
September 29, 2025	1.13	1.19	1.19	1.28	1.13	937,400
September 26, 2025	1.34	1.17	1.17	1.35	1.13	1.45M
September 25, 2025	1.39	1.33	1.33	1.46	1.31	1.17M
September 24, 2025	1.52	1.43	1.43	1.6	1.4	986,722
September 23, 2025	1.58	1.56	1.56	1.71	1.55	1.05M
September 22, 2025	1.37	1.64	1.64	1.79	1.34	2.96M
September 19, 2025	1.51	1.41	1.41	1.63	1.37	1.61M
September 18, 2025	1.6	1.55	1.55	1.7	1.44	2.22M
September 17, 2025	1.55	1.6	1.6	1.77	1.55	2.12M
September 16, 2025	1.57	1.69	1.69	1.83	1.47	3.74M
September 15, 2025	1.83	1.71	1.71	2.16	1.66	8.34M
September 12, 2025	1.46	1.95	1.95	2.58	1.45	69.43M
September 11, 2025	1.11	1.32	1.32	1.58	1.05	8.01M
September 10, 2025	1.51	1.31	1.31	1.61	1.22	12.15M

iSpecimen Inc. (ISPC) NASDAQ