iSpecimen Inc. - ISPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.3	0.34	0.34	0.37	0.29	2.48M
January 12, 2026	0.31	0.31	0.31	0.31	0.29	233,733
January 09, 2026	0.33	0.3	0.3	0.33	0.29	460,676
January 08, 2026	0.3	0.32	0.32	0.33	0.3	806,307
January 07, 2026	0.3	0.31	0.31	0.31	0.29	441,420
January 06, 2026	0.29	0.31	0.31	0.31	0.29	596,928
January 05, 2026	0.27	0.29	0.29	0.3	0.27	1.99M
January 02, 2026	0.27	0.29	0.29	0.3	0.27	1.86M
December 31, 2025	0.37	0.26	0.26	0.37	0.26	21.54M
December 30, 2025	0.33	0.3	0.3	0.35	0.28	17.61M
December 29, 2025	0.37	0.34	0.34	0.37	0.34	545,500
December 26, 2025	0.4	0.38	0.38	0.4	0.36	262,710
December 24, 2025	0.37	0.39	0.39	0.4	0.37	265,996
December 23, 2025	0.39	0.38	0.38	0.41	0.37	239,384
December 22, 2025	0.37	0.37	0.37	0.44	0.37	244,953
December 19, 2025	0.38	0.37	0.37	0.41	0.37	211,347
December 18, 2025	0.38	0.39	0.39	0.41	0.37	142,500
December 17, 2025	0.4	0.39	0.39	0.41	0.37	159,920
December 16, 2025	0.42	0.41	0.41	0.42	0.37	292,237
December 15, 2025	0.44	0.42	0.42	0.45	0.42	236,613
December 12, 2025	0.48	0.45	0.45	0.48	0.43	1.86M
December 11, 2025	0.49	0.48	0.48	0.5	0.46	60,800
December 10, 2025	0.49	0.5	0.5	0.5	0.48	83,836
December 09, 2025	0.47	0.51	0.51	0.53	0.47	234,043
December 08, 2025	0.51	0.48	0.48	0.51	0.47	171,604
December 05, 2025	0.48	0.48	0.48	0.49	0.46	128,200
December 04, 2025	0.46	0.49	0.49	0.51	0.45	329,134
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

iSpecimen Inc. (ISPC) NASDAQ