iSpecimen Inc.ISPCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.25 | $0.26 | $0.24 | $0.24 | 467,051 |
| 3/2/2026 | $0.25 | $0.27 | $0.24 | $0.26 | 254,231 |
| 2/27/2026 | $0.27 | $0.28 | $0.25 | $0.25 | 359,401 |
| 2/26/2026 | $0.28 | $0.28 | $0.25 | $0.28 | 292,082 |
| 2/25/2026 | $0.25 | $0.28 | $0.24 | $0.28 | 435,141 |
| 2/24/2026 | $0.23 | $0.26 | $0.23 | $0.26 | 383,467 |
| 2/23/2026 | $0.27 | $0.28 | $0.23 | $0.24 | 1.21M |
| 2/20/2026 | $0.30 | $0.32 | $0.28 | $0.28 | 8.79M |
| 2/19/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 2.55M |
| 2/18/2026 | $0.32 | $0.32 | $0.30 | $0.31 | 447,626 |
| 2/17/2026 | $0.31 | $0.33 | $0.30 | $0.33 | 440,100 |
| 2/13/2026 | $0.33 | $0.37 | $0.30 | $0.30 | 2.45M |
| 2/12/2026 | $0.30 | $0.32 | $0.29 | $0.32 | 802,106 |
| 2/11/2026 | $0.32 | $0.32 | $0.29 | $0.31 | 733,121 |
| 2/10/2026 | $0.32 | $0.33 | $0.31 | $0.32 | 519,033 |
| 2/9/2026 | $0.35 | $0.35 | $0.31 | $0.33 | 1.68M |
| 2/6/2026 | $0.40 | $0.45 | $0.31 | $0.33 | 20.32M |
| 2/5/2026 | $0.35 | $0.44 | $0.33 | $0.35 | 2.78M |
| 2/4/2026 | $0.33 | $0.37 | $0.33 | $0.35 | 206,400 |
| 2/3/2026 | $0.33 | $0.34 | $0.33 | $0.33 | 149,400 |
| 2/2/2026 | $0.36 | $0.37 | $0.34 | $0.34 | 125,746 |
| 1/30/2026 | $0.33 | $0.36 | $0.33 | $0.35 | 179,538 |
| 1/29/2026 | $0.36 | $0.37 | $0.32 | $0.33 | 201,834 |
| 1/28/2026 | $0.35 | $0.37 | $0.34 | $0.36 | 87,752 |
| 1/27/2026 | $0.37 | $0.37 | $0.33 | $0.34 | 247,237 |
| 1/26/2026 | $0.35 | $0.38 | $0.34 | $0.38 | 391,200 |
| 1/23/2026 | $0.38 | $0.40 | $0.36 | $0.38 | 555,800 |
| 1/22/2026 | $0.32 | $0.40 | $0.31 | $0.39 | 898,115 |
| 1/21/2026 | $0.33 | $0.35 | $0.31 | $0.32 | 289,300 |
| 1/20/2026 | $0.37 | $0.37 | $0.33 | $0.34 | 509,600 |
| 1/16/2026 | $0.41 | $0.42 | $0.36 | $0.38 | 1.67M |
| 1/15/2026 | $0.33 | $0.44 | $0.33 | $0.42 | 2.56M |
| 1/14/2026 | $0.32 | $0.34 | $0.32 | $0.33 | 287,700 |
| 1/13/2026 | $0.30 | $0.37 | $0.29 | $0.34 | 2.48M |
| 1/12/2026 | $0.31 | $0.31 | $0.29 | $0.31 | 233,733 |
| 1/9/2026 | $0.33 | $0.33 | $0.29 | $0.30 | 544,542 |
| 1/8/2026 | $0.30 | $0.33 | $0.30 | $0.32 | 806,307 |
| 1/7/2026 | $0.30 | $0.31 | $0.29 | $0.31 | 441,420 |
| 1/6/2026 | $0.29 | $0.31 | $0.29 | $0.31 | 608,000 |
| 1/5/2026 | $0.27 | $0.30 | $0.27 | $0.29 | 1.99M |
| 1/2/2026 | $0.27 | $0.30 | $0.27 | $0.29 | 1.86M |
| 12/31/2025 | $0.37 | $0.37 | $0.26 | $0.26 | 21.54M |
| 12/30/2025 | $0.33 | $0.35 | $0.28 | $0.30 | 17.61M |
| 12/29/2025 | $0.37 | $0.37 | $0.34 | $0.34 | 545,500 |
| 12/26/2025 | $0.40 | $0.40 | $0.36 | $0.38 | 262,710 |
| 12/24/2025 | $0.37 | $0.40 | $0.37 | $0.39 | 266,000 |
| 12/23/2025 | $0.39 | $0.41 | $0.37 | $0.38 | 239,384 |
| 12/22/2025 | $0.38 | $0.44 | $0.37 | $0.37 | 248,300 |
| 12/19/2025 | $0.38 | $0.41 | $0.37 | $0.37 | 211,347 |
| 12/18/2025 | $0.38 | $0.41 | $0.37 | $0.39 | 142,500 |
| 12/17/2025 | $0.40 | $0.41 | $0.37 | $0.39 | 159,920 |
| 12/16/2025 | $0.42 | $0.42 | $0.36 | $0.41 | 294,700 |
| 12/15/2025 | $0.44 | $0.45 | $0.42 | $0.42 | 236,613 |
| 12/12/2025 | $0.48 | $0.48 | $0.43 | $0.45 | 1.86M |
| 12/11/2025 | $0.49 | $0.50 | $0.46 | $0.48 | 60,800 |
| 12/10/2025 | $0.49 | $0.50 | $0.48 | $0.49 | 84,143 |
| 12/9/2025 | $0.47 | $0.53 | $0.47 | $0.51 | 236,609 |
| 12/8/2025 | $0.51 | $0.51 | $0.47 | $0.48 | 171,604 |
| 12/5/2025 | $0.48 | $0.49 | $0.46 | $0.48 | 128,200 |
| 12/4/2025 | $0.46 | $0.51 | $0.45 | $0.49 | 329,134 |