iSpecimen Inc. - Common Stock (ISPC)

Last Price0.2487

Change+0.0017 (0.69%)

NASDAQ · Last Trade: Mar 7th, 12:43 AM EST

Historical Prices For iSpecimen Inc. - Common Stock (ISPC)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	0.25	0.25	0.24	0.25	257,504	0.25
3/05/2026	0.26	0.27	0.23	0.25	528,948	0.25
3/04/2026	0.24	0.26	0.23	0.26	311,019	0.26
3/03/2026	0.25	0.26	0.24	0.24	485,163	0.24
3/02/2026	0.25	0.27	0.24	0.26	253,266	0.26
2/27/2026	0.27	0.28	0.25	0.25	359,401	0.25
2/26/2026	0.28	0.28	0.25	0.28	291,957	0.28
2/25/2026	0.25	0.28	0.24	0.28	407,993	0.28
2/24/2026	0.23	0.26	0.23	0.26	383,098	0.26
2/23/2026	0.27	0.28	0.23	0.24	1,186,867	0.24
2/20/2026	0.30	0.32	0.28	0.28	8,793,397	0.28
2/19/2026	0.30	0.30	0.28	0.28	2,386,826	0.28
2/18/2026	0.32	0.32	0.30	0.31	446,545	0.31
2/17/2026	0.31	0.33	0.30	0.33	439,020	0.33
2/13/2026	0.33	0.37	0.30	0.30	2,451,069	0.30
2/12/2026	0.30	0.32	0.29	0.32	799,979	0.32
2/11/2026	0.32	0.32	0.29	0.31	729,707	0.31
2/10/2026	0.32	0.33	0.31	0.32	510,595	0.32
2/09/2026	0.35	0.35	0.31	0.33	1,639,142	0.33
2/06/2026	0.40	0.45	0.31	0.33	20,319,779	0.33
2/05/2026	0.35	0.44	0.33	0.35	2,694,097	0.35
2/04/2026	0.33	0.37	0.33	0.35	205,367	0.35
2/03/2026	0.33	0.34	0.33	0.33	149,368	0.33
2/02/2026	0.36	0.37	0.34	0.34	125,496	0.34
1/30/2026	0.33	0.36	0.33	0.35	179,538	0.35
1/29/2026	0.36	0.37	0.32	0.33	201,826	0.33
1/28/2026	0.35	0.37	0.34	0.36	87,476	0.36
1/27/2026	0.37	0.37	0.33	0.34	246,577	0.34
1/26/2026	0.35	0.38	0.34	0.38	390,671	0.38
1/23/2026	0.38	0.40	0.36	0.38	555,752	0.38
1/22/2026	0.32	0.40	0.31	0.39	885,252	0.39
1/21/2026	0.33	0.35	0.31	0.32	282,359	0.32
1/20/2026	0.37	0.37	0.33	0.34	478,757	0.34
1/16/2026	0.41	0.42	0.36	0.38	1,666,057	0.38
1/15/2026	0.33	0.44	0.33	0.42	2,439,901	0.42
1/14/2026	0.32	0.34	0.32	0.33	283,355	0.33
1/13/2026	0.30	0.37	0.29	0.34	2,457,418	0.34
1/12/2026	0.31	0.31	0.29	0.31	232,902	0.31
1/09/2026	0.33	0.33	0.29	0.30	544,542	0.30
1/08/2026	0.30	0.33	0.30	0.32	804,360	0.32
1/07/2026	0.30	0.31	0.29	0.31	441,368	0.31
1/06/2026	0.29	0.31	0.29	0.31	601,281	0.31
1/05/2026	0.27	0.30	0.27	0.29	1,957,180	0.29
1/02/2026	0.27	0.30	0.27	0.29	1,859,000	0.29
12/31/2025	0.37	0.37	0.26	0.26	21,536,306	0.26
12/30/2025	0.33	0.35	0.28	0.30	15,758,528	0.30
12/29/2025	0.37	0.37	0.34	0.34	542,967	0.34
12/26/2025	0.40	0.40	0.36	0.38	262,710	0.38
12/24/2025	0.37	0.40	0.37	0.39	265,996	0.39
12/23/2025	0.39	0.41	0.37	0.38	239,349	0.38
12/22/2025	0.38	0.44	0.37	0.37	247,540	0.37
12/19/2025	0.38	0.41	0.37	0.37	211,347	0.37
12/18/2025	0.38	0.41	0.37	0.39	130,133	0.39
12/17/2025	0.40	0.41	0.37	0.39	159,692	0.39
12/16/2025	0.42	0.42	0.36	0.41	292,667	0.41
12/15/2025	0.44	0.45	0.42	0.42	233,650	0.42
12/12/2025	0.48	0.48	0.43	0.45	1,858,184	0.45
12/11/2025	0.49	0.50	0.46	0.48	57,776	0.48
12/10/2025	0.49	0.50	0.48	0.49	83,838	0.49
12/09/2025	0.47	0.53	0.47	0.51	236,435	0.51
12/08/2025	0.51	0.51	0.47	0.48	168,941	0.48