Skip to main content
iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
0.483
-0.003 (-0.55%)
At close: Dec 5, 2025, 4:00 PM EST
0.470
-0.013 (-2.70%)
After-hours: Dec 5, 2025, 7:55 PM EST

iSpecimen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.490.460.480.48-0.54%127,483
Dec 4, 20250.460.510.450.490.496.65%329,108
Dec 3, 20250.420.460.420.460.469.73%170,896
Dec 2, 20250.450.450.400.420.42-8.22%187,592
Dec 1, 20250.400.460.390.450.457.69%556,392
Nov 28, 20250.510.690.400.420.42-13.11%5,157,054
Nov 26, 20250.480.500.460.480.480.92%58,346
Nov 25, 20250.480.510.470.480.48-1.01%120,501
Nov 24, 20250.390.510.390.480.4813.59%468,161
Nov 21, 20250.420.460.400.430.431.21%123,435
Nov 20, 20250.460.490.420.420.42-16.96%361,701
Nov 19, 20250.560.560.490.510.51-8.52%145,767
Nov 18, 20250.560.580.530.550.55-4.50%181,388
Nov 17, 20250.630.630.560.580.58-7.52%143,941
Nov 14, 20250.580.630.580.630.631.26%88,564
Nov 13, 20250.600.640.560.620.62-2.41%181,400
Nov 12, 20250.620.640.600.640.64-0.45%42,679
Nov 11, 20250.640.660.630.640.64-0.96%54,718
Nov 10, 20250.650.670.630.640.640.97%70,510
Nov 7, 20250.620.660.550.640.64-0.02%214,222
Nov 6, 20250.670.680.610.640.64-5.34%207,578
Nov 5, 20250.650.680.640.670.673.53%147,210
Nov 4, 20250.700.730.640.650.65-13.17%511,014
Nov 3, 20250.820.820.730.750.75-3.87%302,816
Oct 31, 20250.770.800.760.780.780.63%131,792
Oct 30, 20250.770.800.750.780.78-3.46%142,048
Oct 29, 20250.840.850.790.800.80-6.63%231,738
Oct 28, 20250.830.860.800.860.863.02%187,963
Oct 27, 20250.850.870.810.830.83-0.27%202,189
Oct 24, 20250.770.910.760.840.849.16%796,030
Oct 23, 20250.760.770.720.770.770.95%238,378
Oct 22, 20250.770.800.740.760.76-7.81%322,971
Oct 21, 20250.820.860.770.820.820.83%334,844
Oct 20, 20250.740.820.730.820.8210.29%523,293
Oct 17, 20250.780.800.740.740.74-8.33%321,238
Oct 16, 20250.830.840.760.810.81-4.25%586,004
Oct 15, 20250.840.890.820.840.844.31%631,774
Oct 14, 20250.800.820.780.810.81-2.13%493,036
Oct 13, 20250.890.890.810.830.83-4.85%449,216
Oct 10, 20250.910.940.820.870.87-4.26%778,809
Oct 9, 20250.981.000.900.910.91-8.86%752,335
Oct 8, 20250.941.020.941.001.003.02%677,855
Oct 7, 20251.061.060.920.970.97-12.93%1,737,315
Oct 6, 20251.151.161.081.111.11-2.63%558,192
Oct 3, 20251.241.251.111.141.14-10.94%1,030,137
Oct 2, 20251.211.301.201.281.284.07%595,584
Oct 1, 20251.261.321.201.231.23-4.65%689,149
Sep 30, 20251.171.331.171.291.298.40%952,124
Sep 29, 20251.131.281.131.191.191.71%937,359
Sep 26, 20251.341.351.131.171.17-12.03%1,454,351
Sep 25, 20251.391.461.311.331.33-6.67%1,172,855
Sep 24, 20251.521.601.401.431.43-8.65%986,722
Sep 23, 20251.581.711.551.561.56-4.88%1,045,272
Sep 22, 20251.371.791.341.641.6416.31%2,961,957
Sep 19, 20251.521.631.371.411.41-9.03%1,636,005
Sep 18, 20251.601.701.441.551.55-3.13%2,219,814
Sep 17, 20251.551.771.551.601.60-5.33%2,246,778
Sep 16, 20251.581.831.471.691.69-1.17%3,807,312
Sep 15, 20251.832.161.661.711.71-12.31%8,344,088
Sep 12, 20251.462.581.451.951.9547.73%69,426,156
Sep 11, 20251.111.581.051.321.320.76%8,010,663
Sep 10, 20251.511.611.221.311.31-32.47%12,154,610
Sep 9, 20250.683.180.681.941.94159.67%131,317,897
Sep 8, 20250.710.770.670.750.75-12.48%8,490,368
Sep 5, 20250.991.030.750.850.8527.42%122,237,961
Sep 4, 20250.700.720.640.670.67-0.25%25,124,418
Sep 3, 20250.700.720.660.670.67-5.22%264,956
Sep 2, 20250.710.710.660.710.71-0.38%296,447
Aug 29, 20250.750.750.690.710.71-1.21%400,222
Aug 28, 20250.720.750.690.720.72-2.73%771,601
Aug 27, 20250.800.810.720.740.74-7.49%645,835
Aug 26, 20250.760.820.750.800.80-2.79%514,462
Aug 25, 20250.830.840.790.820.82-0.18%627,183
Aug 22, 20250.790.840.700.820.821.66%2,066,374
Aug 21, 20251.311.500.790.810.81-29.77%14,910,133
Aug 20, 20251.111.221.061.161.164.05%224,280
Aug 19, 20251.171.181.091.111.11-5.13%85,823
Aug 18, 20251.141.231.131.171.17-0.85%189,773
Aug 15, 20251.161.301.151.181.181.20%231,650
Aug 14, 20251.171.181.131.171.170.52%55,629
Aug 13, 20251.161.181.141.161.160.87%65,418
Aug 12, 20251.151.181.101.151.151.77%139,392
Aug 11, 20251.261.261.101.131.13-11.72%420,569
Aug 8, 20251.571.631.261.281.28-28.89%1,239,508
Aug 7, 20251.661.851.591.801.806.51%2,131,761
Aug 6, 20251.431.711.351.691.6916.55%304,453
Aug 5, 20251.461.531.381.451.45-3.97%120,431
Aug 4, 20251.481.631.461.511.512.72%259,004
Aug 1, 20251.241.581.191.471.4718.55%714,676
Jul 31, 20251.231.411.171.241.24-3.88%588,646
Jul 30, 20251.071.371.031.291.2921.70%1,890,906
Jul 29, 20251.081.151.061.061.06-3.64%50,548
Jul 28, 20251.071.141.051.101.102.90%217,493
Jul 25, 20251.101.101.061.071.07-2.82%63,276
Jul 24, 20250.971.110.901.101.10-1.79%696,081
Jul 23, 20251.031.141.011.121.126.67%173,115
Jul 22, 20251.031.101.011.051.051.94%211,890
Jul 21, 20251.041.160.931.031.03-4.19%519,453
Jul 18, 20251.091.121.041.081.084.37%263,747
Jul 17, 20251.031.131.021.031.03-2.83%237,206