iSpecimen Inc. - Common Stock (ISPC)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.10	1.12	1.04	1.08	82,335	1.08
4/03/2025	1.17	1.18	1.12	1.13	47,374	1.13
4/02/2025	1.28	1.42	1.21	1.27	145,648	1.27
4/01/2025	1.06	1.45	1.02	1.31	725,937	1.31
3/31/2025	1.13	1.13	1.03	1.06	34,871	1.06
3/28/2025	1.18	1.18	1.09	1.15	28,437	1.15
3/27/2025	1.28	1.29	1.16	1.18	47,272	1.18
3/26/2025	1.30	1.37	1.27	1.29	51,022	1.29
3/25/2025	1.42	1.42	1.30	1.36	30,745	1.36
3/24/2025	1.44	1.44	1.33	1.35	20,791	1.35
3/21/2025	1.34	1.39	1.31	1.37	29,023	1.37
3/20/2025	1.34	1.40	1.31	1.37	27,564	1.37
3/19/2025	1.35	1.36	1.29	1.33	22,996	1.33
3/18/2025	1.42	1.44	1.31	1.34	12,867	1.34
3/17/2025	1.35	1.45	1.34	1.44	175,187	1.44
3/14/2025	1.27	1.35	1.27	1.34	35,357	1.34
3/13/2025	1.31	1.35	1.24	1.27	43,643	1.27
3/12/2025	1.30	1.33	1.25	1.30	33,284	1.30
3/11/2025	1.34	1.35	1.24	1.30	107,016	1.30
3/10/2025	1.42	1.42	1.29	1.35	106,361	1.35
3/07/2025	1.42	1.45	1.39	1.41	43,564	1.41
3/06/2025	1.47	1.47	1.41	1.44	41,196	1.44
3/05/2025	1.49	1.56	1.44	1.48	42,407	1.48
3/04/2025	1.55	1.56	1.29	1.48	184,923	1.48
3/03/2025	1.67	1.70	1.54	1.54	104,347	1.54
2/28/2025	1.59	1.67	1.54	1.66	96,076	1.66
2/27/2025	1.80	1.80	1.55	1.61	202,684	1.61
2/26/2025	1.73	1.88	1.73	1.83	166,224	1.83
2/25/2025	1.96	1.99	1.73	1.74	568,864	1.74
2/24/2025	2.36	3.03	1.93	2.18	25,108,539	2.18
2/21/2025	1.81	1.87	1.73	1.74	232,980	1.74
2/20/2025	1.91	1.92	1.78	1.81	65,744	1.81
2/19/2025	1.96	1.97	1.88	1.90	34,239	1.90
2/18/2025	1.87	1.99	1.86	1.96	70,205	1.96
2/14/2025	1.95	1.96	1.86	1.86	48,965	1.86
2/13/2025	1.91	1.98	1.86	1.95	43,948	1.95
2/12/2025	1.92	1.96	1.76	1.91	144,131	1.91
2/11/2025	2.08	2.08	1.90	1.92	138,304	1.92
2/10/2025	2.09	2.18	1.91	2.14	152,274	2.14
2/07/2025	2.08	2.20	2.00	2.12	162,640	2.12
2/06/2025	2.04	2.19	1.99	2.08	159,701	2.08
2/05/2025	1.96	2.05	1.91	2.05	90,356	2.05
2/04/2025	1.88	1.98	1.81	1.95	136,055	1.95
2/03/2025	1.96	1.96	1.84	1.88	314,288	1.88
1/31/2025	2.10	2.10	1.96	1.99	59,852	1.99
1/30/2025	2.10	2.13	2.01	2.09	77,923	2.09
1/29/2025	2.08	2.15	2.05	2.08	82,087	2.08
1/28/2025	2.05	2.16	2.01	2.11	86,556	2.11
1/27/2025	2.05	2.17	2.00	2.05	168,639	2.05
1/24/2025	2.12	2.18	2.00	2.15	119,317	2.15
1/23/2025	2.28	2.28	1.96	2.06	319,971	2.06
1/22/2025	2.25	2.37	2.06	2.29	295,493	2.29
1/21/2025	2.37	2.55	2.36	2.41	353,529	2.41
1/17/2025	3.18	3.38	2.30	2.37	14,790,638	2.37
1/16/2025	2.64	2.86	2.56	2.85	3,118,360	2.85
1/15/2025	2.68	2.69	2.56	2.64	39,244	2.64
1/14/2025	2.61	2.79	2.60	2.64	60,571	2.64
1/13/2025	2.68	2.71	2.50	2.68	54,397	2.68
1/10/2025	2.83	2.84	2.62	2.68	86,938	2.68
1/08/2025	2.90	2.92	2.81	2.87	45,100	2.87
1/07/2025	2.96	3.09	2.81	2.90	115,374	2.90
1/06/2025	2.95	3.13	2.78	2.96	274,253	2.96