Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
45.34
-0.52 (-1.13%)
Mar 9, 2026, 12:44 PM EDT - Market open
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.52 | 46.65 | 44.79 | 44.79 | - | -2.33% | 4,025 |
| Mar 6, 2026 | 46.59 | 46.94 | 45.20 | 45.86 | 45.86 | -2.43% | 7,652 |
| Mar 5, 2026 | 47.79 | 47.79 | 46.23 | 47.00 | 47.00 | -1.67% | 8,303 |
| Mar 4, 2026 | 47.05 | 48.33 | 47.05 | 47.80 | 47.80 | 2.84% | 15,866 |
| Mar 3, 2026 | 48.36 | 48.36 | 46.48 | 46.48 | 46.48 | -4.24% | 11,672 |
| Mar 2, 2026 | 47.10 | 48.62 | 46.55 | 48.54 | 48.54 | 2.06% | 32,667 |
| Feb 27, 2026 | 49.60 | 49.60 | 47.56 | 47.56 | 47.56 | -3.74% | 12,694 |
| Feb 26, 2026 | 50.07 | 50.08 | 48.67 | 49.41 | 49.41 | -1.02% | 20,035 |
| Feb 25, 2026 | 50.97 | 51.39 | 49.03 | 49.92 | 49.92 | -1.09% | 14,834 |
| Feb 24, 2026 | 49.76 | 50.82 | 49.03 | 50.47 | 50.47 | 1.93% | 11,079 |
| Feb 23, 2026 | 52.78 | 52.78 | 48.59 | 49.52 | 49.52 | -5.60% | 24,191 |
| Feb 20, 2026 | 52.26 | 52.62 | 52.26 | 52.45 | 52.45 | 0.29% | 8,205 |
| Feb 19, 2026 | 52.11 | 52.73 | 51.30 | 52.30 | 52.30 | 0.85% | 21,651 |
| Feb 18, 2026 | 52.25 | 53.16 | 50.98 | 51.86 | 51.86 | 0.27% | 13,088 |
| Feb 17, 2026 | 51.80 | 52.05 | 49.65 | 51.72 | 51.72 | 0.83% | 24,549 |
| Feb 13, 2026 | 51.71 | 52.20 | 51.30 | 51.30 | 51.30 | -0.97% | 3,702 |
| Feb 12, 2026 | 52.90 | 53.37 | 51.58 | 51.80 | 51.80 | -2.08% | 25,573 |
| Feb 11, 2026 | 53.52 | 53.88 | 52.46 | 52.90 | 52.90 | -1.54% | 20,201 |
| Feb 10, 2026 | 52.44 | 55.23 | 51.05 | 53.73 | 53.73 | 1.47% | 44,092 |
| Feb 9, 2026 | 49.10 | 54.36 | 49.00 | 52.95 | 52.95 | 9.09% | 70,677 |
| Feb 6, 2026 | 50.25 | 50.48 | 46.11 | 48.54 | 48.54 | -3.25% | 39,917 |
| Feb 5, 2026 | 50.47 | 50.48 | 49.55 | 50.17 | 50.17 | 0.24% | 50,777 |
| Feb 4, 2026 | 49.91 | 50.16 | 49.31 | 50.05 | 50.05 | -0.46% | 18,908 |
| Feb 3, 2026 | 49.94 | 50.28 | 49.09 | 50.28 | 50.28 | 1.11% | 47,348 |
| Feb 2, 2026 | 48.31 | 50.48 | 48.31 | 49.73 | 49.73 | 3.22% | 22,498 |
| Jan 30, 2026 | 47.73 | 49.00 | 46.50 | 48.18 | 48.18 | -0.90% | 13,628 |
| Jan 29, 2026 | 49.50 | 50.48 | 48.31 | 48.62 | 48.62 | -2.55% | 13,957 |
| Jan 28, 2026 | 49.47 | 50.32 | 48.50 | 49.89 | 49.89 | 0.10% | 14,745 |
| Jan 27, 2026 | 50.75 | 51.06 | 49.84 | 49.84 | 49.84 | -1.79% | 10,551 |
| Jan 26, 2026 | 51.26 | 51.26 | 49.68 | 50.75 | 50.75 | 0.10% | 12,558 |
| Jan 23, 2026 | 51.84 | 52.14 | 49.46 | 50.70 | 50.70 | -1.71% | 23,590 |
| Jan 22, 2026 | 51.19 | 51.99 | 50.78 | 51.58 | 51.58 | 1.98% | 18,729 |
| Jan 21, 2026 | 49.85 | 51.13 | 49.46 | 50.58 | 50.58 | 1.14% | 21,628 |
| Jan 20, 2026 | 49.82 | 50.96 | 49.01 | 50.01 | 50.01 | -1.63% | 32,631 |
| Jan 16, 2026 | 50.46 | 50.84 | 48.53 | 50.84 | 50.84 | 1.68% | 48,613 |
| Jan 15, 2026 | 48.75 | 50.29 | 48.24 | 50.00 | 50.00 | 2.65% | 32,253 |
| Jan 14, 2026 | 48.54 | 49.00 | 46.92 | 48.71 | 48.71 | -0.59% | 19,472 |
| Jan 13, 2026 | 48.95 | 49.60 | 48.31 | 49.00 | 49.00 | 0.95% | 21,868 |
| Jan 12, 2026 | 48.50 | 49.11 | 47.93 | 48.54 | 48.54 | -0.12% | 13,073 |
| Jan 9, 2026 | 49.87 | 49.89 | 48.12 | 48.60 | 48.60 | -1.32% | 18,501 |
| Jan 8, 2026 | 47.75 | 50.00 | 47.74 | 49.25 | 49.25 | 3.14% | 24,696 |
| Jan 7, 2026 | 49.32 | 49.32 | 45.72 | 47.75 | 47.75 | -2.91% | 29,865 |
| Jan 6, 2026 | 50.24 | 50.24 | 48.26 | 49.18 | 49.18 | -2.88% | 18,893 |
| Jan 5, 2026 | 49.79 | 50.65 | 48.86 | 50.64 | 50.64 | 0.68% | 17,971 |
| Jan 2, 2026 | 49.89 | 50.34 | 48.12 | 50.30 | 50.30 | 0.60% | 21,500 |
| Dec 31, 2025 | 51.06 | 51.06 | 48.66 | 50.00 | 50.00 | -0.56% | 19,706 |
| Dec 30, 2025 | 50.87 | 50.90 | 49.81 | 50.28 | 50.28 | -1.41% | 15,421 |
| Dec 29, 2025 | 51.90 | 52.88 | 50.04 | 51.00 | 51.00 | -1.22% | 34,871 |
| Dec 26, 2025 | 52.88 | 52.88 | 50.65 | 51.63 | 51.63 | -1.36% | 14,718 |
| Dec 24, 2025 | 51.58 | 53.79 | 48.16 | 52.34 | 52.34 | -0.51% | 19,579 |
| Dec 23, 2025 | 53.88 | 55.74 | 52.13 | 52.61 | 52.61 | -2.95% | 33,512 |
| Dec 22, 2025 | 57.34 | 58.83 | 53.60 | 54.21 | 54.21 | -4.19% | 38,660 |
| Dec 19, 2025 | 55.76 | 57.58 | 52.81 | 56.58 | 56.58 | 2.41% | 98,540 |
| Dec 18, 2025 | 52.39 | 57.31 | 52.39 | 55.25 | 55.25 | 5.70% | 51,025 |
| Dec 17, 2025 | 52.31 | 53.83 | 51.55 | 52.27 | 52.27 | -1.19% | 36,341 |
| Dec 16, 2025 | 51.79 | 54.28 | 50.82 | 52.90 | 52.62 | 3.58% | 21,824 |
| Dec 15, 2025 | 49.89 | 51.75 | 49.49 | 51.07 | 50.80 | 4.10% | 21,276 |
| Dec 12, 2025 | 50.40 | 50.51 | 48.83 | 49.06 | 48.80 | -1.01% | 10,367 |
| Dec 11, 2025 | 49.84 | 52.00 | 49.56 | 49.56 | 49.30 | -1.51% | 15,506 |
| Dec 10, 2025 | 48.50 | 54.31 | 48.50 | 50.32 | 50.05 | 2.71% | 46,294 |
| Dec 9, 2025 | 45.96 | 49.20 | 45.96 | 48.99 | 48.73 | 5.35% | 29,086 |
| Dec 8, 2025 | 46.01 | 46.75 | 45.67 | 46.50 | 46.25 | 0.65% | 12,935 |
| Dec 5, 2025 | 45.20 | 46.75 | 45.01 | 46.20 | 45.96 | -1.16% | 12,055 |
| Dec 4, 2025 | 42.86 | 46.75 | 42.60 | 46.74 | 46.49 | 10.24% | 23,490 |
| Dec 3, 2025 | 45.57 | 45.96 | 42.04 | 42.40 | 42.18 | -6.22% | 15,425 |
| Dec 2, 2025 | 44.18 | 46.00 | 43.20 | 45.21 | 44.97 | 3.93% | 9,457 |
| Dec 1, 2025 | 39.94 | 44.53 | 39.88 | 43.50 | 43.27 | 3.57% | 19,464 |
| Nov 28, 2025 | 42.05 | 42.49 | 41.39 | 42.00 | 41.78 | 0.67% | 6,811 |
| Nov 26, 2025 | 43.95 | 46.75 | 41.31 | 41.72 | 41.50 | -5.67% | 30,228 |
| Nov 25, 2025 | 44.13 | 44.74 | 42.34 | 44.23 | 44.00 | 2.29% | 9,832 |
| Nov 24, 2025 | 44.00 | 45.38 | 42.14 | 43.24 | 43.01 | -2.61% | 25,782 |
| Nov 21, 2025 | 41.99 | 46.05 | 40.73 | 44.40 | 44.16 | 7.32% | 46,304 |
| Nov 20, 2025 | 40.74 | 41.61 | 40.74 | 41.37 | 41.15 | 2.15% | 7,428 |
| Nov 19, 2025 | 40.59 | 40.99 | 40.05 | 40.50 | 40.29 | 0.27% | 4,888 |
| Nov 18, 2025 | 39.52 | 40.49 | 39.49 | 40.39 | 40.18 | 1.69% | 6,941 |
| Nov 17, 2025 | 40.83 | 41.55 | 39.19 | 39.72 | 39.51 | -3.10% | 5,714 |
| Nov 14, 2025 | 41.22 | 42.24 | 40.19 | 40.99 | 40.77 | -1.94% | 4,807 |
| Nov 13, 2025 | 41.64 | 41.80 | 41.34 | 41.80 | 41.58 | 1.65% | 3,466 |
| Nov 12, 2025 | 41.30 | 42.20 | 40.42 | 41.12 | 40.90 | -1.63% | 10,129 |
| Nov 11, 2025 | 39.52 | 42.21 | 39.52 | 41.80 | 41.58 | 3.98% | 14,257 |
| Nov 10, 2025 | 41.00 | 42.50 | 38.77 | 40.20 | 39.99 | 4.15% | 24,182 |
| Nov 7, 2025 | 39.90 | 41.80 | 38.60 | 38.60 | 38.40 | -3.04% | 5,855 |
| Nov 6, 2025 | 42.19 | 42.88 | 39.32 | 39.81 | 39.60 | -4.76% | 8,015 |
| Nov 5, 2025 | 40.09 | 43.95 | 39.31 | 41.80 | 41.58 | -4.06% | 30,577 |
| Nov 4, 2025 | 38.00 | 43.57 | 38.00 | 43.57 | 43.34 | 13.82% | 21,333 |
| Nov 3, 2025 | 35.39 | 38.28 | 35.39 | 38.28 | 38.08 | 7.11% | 9,792 |
| Oct 31, 2025 | 34.92 | 35.75 | 34.84 | 35.74 | 35.55 | 0.42% | 2,250 |
| Oct 30, 2025 | 35.75 | 35.75 | 34.09 | 35.59 | 35.40 | 1.34% | 3,410 |
| Oct 29, 2025 | 35.37 | 35.37 | 35.12 | 35.12 | 34.93 | -0.76% | 1,487 |
| Oct 28, 2025 | 35.79 | 35.79 | 35.39 | 35.39 | 35.20 | -1.03% | 976 |
| Oct 27, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.57 | -0.33% | 2,679 |
| Oct 24, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.69 | 1.50% | 1,475 |
| Oct 23, 2025 | 35.50 | 35.62 | 35.35 | 35.35 | 35.16 | 0.11% | 5,897 |
| Oct 22, 2025 | 34.62 | 35.45 | 33.24 | 35.31 | 35.12 | 1.03% | 4,572 |
| Oct 21, 2025 | 35.77 | 35.77 | 34.95 | 34.95 | 34.77 | -1.58% | 5,857 |
| Oct 20, 2025 | 35.76 | 35.76 | 35.51 | 35.51 | 35.32 | -0.81% | 1,743 |
| Oct 17, 2025 | 35.50 | 37.00 | 35.36 | 35.80 | 35.61 | 1.99% | 9,351 |
| Oct 16, 2025 | 36.67 | 36.67 | 34.49 | 35.10 | 34.91 | -5.72% | 13,719 |
| Oct 15, 2025 | 37.15 | 37.23 | 36.50 | 37.23 | 37.03 | - | 5,264 |
| Oct 14, 2025 | 36.65 | 37.30 | 35.77 | 37.23 | 37.03 | 2.11% | 5,595 |