iSpecimen Inc. - ISPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.28	0.28	0.32	0.28	8.79M
February 19, 2026	0.3	0.28	0.28	0.3	0.28	1.21M
February 18, 2026	0.32	0.31	0.31	0.32	0.3	445,914
February 17, 2026	0.31	0.33	0.33	0.33	0.3	440,074
February 13, 2026	0.33	0.3	0.3	0.37	0.3	2.45M
February 12, 2026	0.31	0.32	0.32	0.32	0.29	791,766
February 11, 2026	0.32	0.31	0.31	0.32	0.29	733,121
February 10, 2026	0.32	0.32	0.32	0.33	0.31	519,033
February 09, 2026	0.35	0.33	0.33	0.35	0.31	1.68M
February 06, 2026	0.4	0.33	0.33	0.45	0.31	20.03M
February 05, 2026	0.35	0.35	0.35	0.44	0.33	2.78M
February 04, 2026	0.33	0.35	0.35	0.37	0.33	206,398
February 03, 2026	0.33	0.33	0.33	0.34	0.33	149,400
February 02, 2026	0.36	0.34	0.34	0.37	0.34	125,746
January 30, 2026	0.33	0.35	0.35	0.37	0.33	179,538
January 29, 2026	0.36	0.33	0.33	0.37	0.32	201,834
January 28, 2026	0.36	0.36	0.36	0.37	0.34	87,752
January 27, 2026	0.37	0.34	0.34	0.37	0.33	247,237
January 26, 2026	0.35	0.38	0.38	0.38	0.34	391,200
January 23, 2026	0.38	0.38	0.38	0.4	0.36	555,752
January 22, 2026	0.32	0.39	0.39	0.4	0.31	898,115
January 21, 2026	0.33	0.32	0.32	0.35	0.31	280,354
January 20, 2026	0.37	0.34	0.34	0.37	0.33	509,600
January 16, 2026	0.41	0.38	0.38	0.42	0.36	1.67M
January 15, 2026	0.33	0.42	0.42	0.44	0.33	2.56M
January 14, 2026	0.32	0.33	0.33	0.34	0.32	287,700
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

iSpecimen Inc. (ISPC) NASDAQ