iSpecimen Inc. (ISPC)
NASDAQ: ISPC · Real-Time Price · USD
4.560
-0.364 (-7.39%)
At close: Apr 28, 2026, 4:00 PM EDT
4.590
+0.030 (0.66%)
After-hours: Apr 28, 2026, 7:58 PM EDT
iSpecimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.00 | 5.20 | 4.34 | 4.56 | 4.56 | -7.39% | 289,439 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.61 | 4.92 | 4.92 | -5.60% | 277,505 |
| Apr 24, 2026 | 5.20 | 5.58 | 5.04 | 5.22 | 5.22 | -19.61% | 699,376 |
| Apr 23, 2026 | 6.13 | 7.29 | 6.11 | 6.49 | 6.49 | 7.35% | 539,049 |
| Apr 22, 2026 | 5.92 | 6.20 | 5.85 | 6.04 | 6.04 | 3.92% | 329,890 |
| Apr 21, 2026 | 5.21 | 5.98 | 5.04 | 5.82 | 5.82 | 9.16% | 476,656 |
| Apr 20, 2026 | 4.80 | 5.55 | 4.78 | 5.33 | 5.33 | -2.42% | 742,369 |
| Apr 17, 2026 | 6.62 | 7.89 | 5.22 | 5.46 | 5.46 | 17.17% | 15,000,470 |
| Apr 16, 2026 | 4.28 | 4.66 | 4.20 | 4.66 | 4.66 | 4.20% | 1,296,022 |
| Apr 15, 2026 | 4.18 | 4.70 | 4.05 | 4.47 | 4.47 | 2.57% | 723,997 |
| Apr 14, 2026 | 4.09 | 4.44 | 4.02 | 4.36 | 4.36 | -6.03% | 498,599 |
| Apr 13, 2026 | 4.88 | 5.20 | 4.44 | 4.64 | 4.64 | -9.45% | 893,119 |
| Apr 10, 2026 | 8.04 | 8.04 | 5.03 | 5.12 | 5.12 | -1.54% | 9,124,046 |
| Apr 9, 2026 | 5.76 | 6.07 | 5.03 | 5.20 | 5.20 | -10.34% | 1,672,001 |
| Apr 8, 2026 | 6.28 | 6.40 | 5.80 | 5.80 | 5.80 | 0.76% | 210,569 |
| Apr 7, 2026 | 6.13 | 6.30 | 5.64 | 5.76 | 5.76 | -5.82% | 147,279 |
| Apr 6, 2026 | 6.08 | 6.68 | 5.63 | 6.12 | 6.12 | 7.52% | 119,976 |
| Apr 2, 2026 | 6.02 | 6.17 | 5.52 | 5.69 | 5.69 | -6.45% | 44,638 |
| Apr 1, 2026 | 6.36 | 6.62 | 5.92 | 6.08 | 6.08 | -3.18% | 38,190 |
| Mar 31, 2026 | 5.88 | 6.40 | 5.56 | 6.28 | 6.28 | 9.03% | 29,851 |
| Mar 30, 2026 | 5.74 | 5.92 | 5.54 | 5.76 | 5.76 | -1.44% | 24,013 |
| Mar 27, 2026 | 6.13 | 6.26 | 5.73 | 5.84 | 5.84 | -7.53% | 32,200 |
| Mar 26, 2026 | 6.13 | 6.56 | 6.08 | 6.32 | 6.32 | 1.28% | 37,859 |
| Mar 25, 2026 | 6.00 | 7.20 | 6.00 | 6.24 | 6.24 | 2.30% | 59,672 |
| Mar 24, 2026 | 6.52 | 6.87 | 5.68 | 6.10 | 6.10 | -15.37% | 91,813 |
| Mar 23, 2026 | 8.00 | 8.00 | 6.92 | 7.21 | 7.21 | -8.06% | 55,957 |
| Mar 20, 2026 | 7.70 | 8.26 | 7.12 | 7.84 | 7.84 | -1.51% | 69,992 |
| Mar 19, 2026 | 7.70 | 8.40 | 7.41 | 7.96 | 7.96 | -0.50% | 86,428 |
| Mar 18, 2026 | 8.32 | 9.00 | 7.90 | 8.00 | 8.00 | -9.71% | 162,526 |
| Mar 17, 2026 | 9.20 | 10.00 | 7.80 | 8.86 | 8.86 | 12.67% | 872,586 |
| Mar 16, 2026 | 11.96 | 12.00 | 7.28 | 7.86 | 7.86 | -30.87% | 746,698 |
| Mar 13, 2026 | 17.00 | 17.44 | 11.37 | 11.38 | 11.38 | 26.96% | 6,748,278 |
| Mar 12, 2026 | 9.55 | 9.72 | 8.96 | 8.96 | 8.96 | -6.67% | 1,133,684 |
| Mar 11, 2026 | 10.00 | 10.00 | 9.34 | 9.60 | 9.60 | -4.00% | 7,607 |
| Mar 10, 2026 | 9.32 | 10.30 | 9.24 | 10.00 | 10.00 | 9.17% | 20,064 |
| Mar 9, 2026 | 8.80 | 9.95 | 8.80 | 9.16 | 9.16 | -7.92% | 11,582 |
| Mar 6, 2026 | 9.88 | 10.01 | 9.60 | 9.95 | 9.95 | 0.69% | 6,469 |
| Mar 5, 2026 | 10.20 | 10.80 | 9.13 | 9.88 | 9.88 | -3.25% | 13,285 |
| Mar 4, 2026 | 9.68 | 10.36 | 9.40 | 10.21 | 10.21 | 6.38% | 7,960 |
| Mar 3, 2026 | 10.00 | 10.20 | 9.48 | 9.60 | 9.60 | -7.73% | 12,409 |
| Mar 2, 2026 | 10.00 | 10.61 | 9.70 | 10.40 | 10.40 | 4.04% | 6,355 |
| Feb 27, 2026 | 10.78 | 11.20 | 9.86 | 10.00 | 10.00 | -9.09% | 8,985 |
| Feb 26, 2026 | 11.20 | 11.20 | 10.00 | 11.00 | 11.00 | -1.08% | 7,302 |
| Feb 25, 2026 | 10.08 | 11.12 | 9.72 | 11.12 | 11.12 | 8.17% | 10,878 |
| Feb 24, 2026 | 9.34 | 10.35 | 9.22 | 10.28 | 10.28 | 6.64% | 9,586 |
| Feb 23, 2026 | 10.69 | 11.00 | 9.21 | 9.64 | 9.64 | -13.68% | 30,190 |
| Feb 20, 2026 | 11.96 | 12.68 | 11.00 | 11.17 | 11.17 | -1.34% | 219,834 |
| Feb 19, 2026 | 12.06 | 12.06 | 11.00 | 11.32 | 11.32 | -8.71% | 63,834 |
| Feb 18, 2026 | 12.76 | 12.79 | 12.01 | 12.40 | 12.40 | -4.62% | 11,190 |
| Feb 17, 2026 | 12.52 | 13.02 | 12.00 | 13.00 | 13.00 | 7.26% | 11,001 |
| Feb 13, 2026 | 13.20 | 14.80 | 12.00 | 12.12 | 12.12 | -4.84% | 61,276 |
| Feb 12, 2026 | 12.20 | 12.80 | 11.60 | 12.74 | 12.74 | 2.78% | 20,052 |
| Feb 11, 2026 | 12.76 | 12.99 | 11.50 | 12.39 | 12.39 | -3.79% | 18,328 |
| Feb 10, 2026 | 12.88 | 13.00 | 12.40 | 12.88 | 12.88 | -2.01% | 12,975 |
| Feb 9, 2026 | 13.87 | 14.00 | 12.29 | 13.14 | 13.14 | -0.42% | 42,117 |
| Feb 6, 2026 | 16.00 | 18.00 | 12.48 | 13.20 | 13.20 | -4.38% | 507,994 |
| Feb 5, 2026 | 13.88 | 17.60 | 13.34 | 13.80 | 13.80 | -0.75% | 69,578 |
| Feb 4, 2026 | 13.32 | 14.87 | 13.04 | 13.91 | 13.91 | 4.51% | 5,159 |
| Feb 3, 2026 | 13.32 | 13.56 | 13.00 | 13.31 | 13.31 | -2.43% | 3,734 |
| Feb 2, 2026 | 14.52 | 14.71 | 13.54 | 13.64 | 13.64 | -2.88% | 3,143 |
| Jan 30, 2026 | 13.23 | 14.60 | 13.20 | 14.04 | 14.04 | 6.72% | 4,488 |
| Jan 29, 2026 | 14.34 | 14.96 | 12.85 | 13.16 | 13.16 | -8.10% | 5,045 |
| Jan 28, 2026 | 14.20 | 15.00 | 13.56 | 14.32 | 14.32 | 6.20% | 2,193 |
| Jan 27, 2026 | 14.79 | 14.83 | 13.36 | 13.48 | 13.48 | -10.35% | 6,180 |
| Jan 26, 2026 | 14.00 | 15.19 | 13.70 | 15.04 | 15.04 | -2.03% | 9,779 |
| Jan 23, 2026 | 15.20 | 16.00 | 14.40 | 15.35 | 15.35 | -0.31% | 13,893 |
| Jan 22, 2026 | 12.80 | 16.00 | 12.41 | 15.40 | 15.40 | 21.45% | 22,452 |
| Jan 21, 2026 | 13.22 | 13.90 | 12.44 | 12.68 | 12.68 | -5.37% | 7,231 |
| Jan 20, 2026 | 14.68 | 14.68 | 13.00 | 13.40 | 13.40 | -12.12% | 12,739 |
| Jan 16, 2026 | 16.49 | 16.80 | 14.40 | 15.25 | 15.25 | -9.24% | 41,651 |
| Jan 15, 2026 | 13.20 | 17.64 | 13.00 | 16.80 | 16.80 | 27.20% | 64,057 |
| Jan 14, 2026 | 12.67 | 13.55 | 12.67 | 13.21 | 13.21 | -1.46% | 7,192 |
| Jan 13, 2026 | 12.00 | 15.00 | 11.72 | 13.40 | 13.40 | 8.27% | 62,011 |
| Jan 12, 2026 | 12.36 | 12.38 | 11.51 | 12.38 | 12.38 | 3.93% | 5,843 |
| Jan 9, 2026 | 13.01 | 13.18 | 11.68 | 11.91 | 11.91 | -6.94% | 13,613 |
| Jan 8, 2026 | 12.11 | 13.08 | 12.00 | 12.80 | 12.80 | 2.96% | 20,157 |
| Jan 7, 2026 | 12.12 | 12.46 | 11.68 | 12.43 | 12.43 | 0.26% | 11,035 |
| Jan 6, 2026 | 11.72 | 12.56 | 11.40 | 12.40 | 12.40 | 5.44% | 15,199 |
| Jan 5, 2026 | 10.81 | 12.12 | 10.60 | 11.76 | 11.76 | 2.80% | 49,713 |
| Jan 2, 2026 | 10.80 | 12.05 | 10.80 | 11.44 | 11.44 | 9.96% | 46,475 |
| Dec 31, 2025 | 14.80 | 14.85 | 10.40 | 10.40 | 10.40 | -12.07% | 538,405 |
| Dec 30, 2025 | 13.22 | 14.00 | 11.32 | 11.83 | 11.83 | -13.15% | 440,204 |
| Dec 29, 2025 | 14.82 | 14.98 | 13.60 | 13.62 | 13.62 | -10.84% | 13,636 |
| Dec 26, 2025 | 15.91 | 15.99 | 14.52 | 15.28 | 15.28 | -1.44% | 6,567 |
| Dec 24, 2025 | 14.83 | 16.00 | 14.64 | 15.50 | 15.50 | 1.89% | 6,649 |
| Dec 23, 2025 | 15.44 | 16.28 | 14.80 | 15.22 | 15.22 | 2.26% | 5,984 |
| Dec 22, 2025 | 15.20 | 17.57 | 14.80 | 14.88 | 14.88 | 0.54% | 6,207 |
| Dec 19, 2025 | 15.20 | 16.35 | 14.80 | 14.80 | 14.80 | -4.59% | 5,283 |
| Dec 18, 2025 | 15.33 | 16.40 | 14.80 | 15.51 | 15.51 | 0.03% | 3,562 |
| Dec 17, 2025 | 15.82 | 16.54 | 14.60 | 15.51 | 15.51 | -5.07% | 3,998 |
| Dec 16, 2025 | 16.80 | 16.88 | 14.40 | 16.34 | 16.34 | -2.95% | 7,367 |
| Dec 15, 2025 | 17.64 | 17.86 | 16.80 | 16.83 | 16.83 | -5.95% | 5,915 |
| Dec 12, 2025 | 19.28 | 19.29 | 17.16 | 17.90 | 17.90 | -6.50% | 46,454 |
| Dec 11, 2025 | 19.44 | 19.86 | 18.40 | 19.14 | 19.14 | -3.33% | 1,519 |
| Dec 10, 2025 | 19.75 | 20.00 | 19.20 | 19.80 | 19.80 | -2.75% | 2,103 |
| Dec 9, 2025 | 18.62 | 21.20 | 18.62 | 20.36 | 20.36 | 6.04% | 5,915 |
| Dec 8, 2025 | 20.32 | 20.32 | 18.60 | 19.20 | 19.20 | -0.67% | 4,290 |
| Dec 5, 2025 | 19.20 | 19.58 | 18.40 | 19.33 | 19.33 | -0.55% | 3,204 |
| Dec 4, 2025 | 18.36 | 20.40 | 18.00 | 19.44 | 19.44 | 6.65% | 8,228 |
| Dec 3, 2025 | 16.80 | 18.26 | 16.80 | 18.22 | 18.22 | 9.73% | 4,292 |