iSpecimen Inc. - ISPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.68	2	2	3.17	0.68	117.35M
September 08, 2025	0.71	0.75	0.75	0.77	0.67	8.49M
September 05, 2025	0.99	0.85	0.85	1.03	0.75	121.31M
September 04, 2025	0.7	0.67	0.67	0.72	0.64	25.12M
September 03, 2025	0.7	0.67	0.67	0.72	0.66	265,000
September 02, 2025	0.71	0.71	0.71	0.71	0.66	296,447
August 29, 2025	0.75	0.71	0.71	0.75	0.69	400,222
August 28, 2025	0.72	0.72	0.72	0.75	0.69	771,601
August 27, 2025	0.8	0.74	0.74	0.81	0.72	645,835
August 26, 2025	0.76	0.8	0.8	0.82	0.75	514,500
August 25, 2025	0.83	0.82	0.82	0.84	0.79	572,028
August 22, 2025	0.79	0.82	0.82	0.84	0.7	2.07M
August 21, 2025	1.31	0.81	0.81	1.5	0.79	14.91M
August 20, 2025	1.11	1.16	1.16	1.22	1.06	224,280
August 19, 2025	1.17	1.11	1.11	1.18	1.09	85,823
August 18, 2025	1.14	1.17	1.17	1.23	1.13	189,800
August 15, 2025	1.16	1.18	1.18	1.3	1.15	231,650

iSpecimen Inc. (ISPC) NASDAQ