Innovative Aerosystems, Inc. (ISSC)
NASDAQ: ISSC · Real-Time Price · USD
10.22
+0.24 (2.40%)
At close: Dec 5, 2025, 4:00 PM EST
10.24
+0.02 (0.20%)
After-hours: Dec 5, 2025, 6:58 PM EST
Innovative Aerosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.80 | 10.14 | 10.22 | 10.22 | 2.40% | 333,562 |
| Dec 4, 2025 | 9.91 | 9.99 | 9.80 | 9.98 | 9.98 | 1.32% | 135,095 |
| Dec 3, 2025 | 9.63 | 9.88 | 9.50 | 9.85 | 9.85 | 2.50% | 104,475 |
| Dec 2, 2025 | 9.62 | 9.70 | 9.51 | 9.61 | 9.61 | 1.05% | 151,009 |
| Dec 1, 2025 | 9.58 | 9.62 | 9.41 | 9.51 | 9.51 | -2.36% | 296,627 |
| Nov 28, 2025 | 9.96 | 9.99 | 9.70 | 9.74 | 9.74 | -1.22% | 121,540 |
| Nov 26, 2025 | 9.48 | 9.92 | 9.45 | 9.86 | 9.86 | 4.56% | 274,375 |
| Nov 25, 2025 | 9.22 | 9.43 | 9.05 | 9.43 | 9.43 | 1.84% | 217,301 |
| Nov 24, 2025 | 8.93 | 9.39 | 8.75 | 9.26 | 9.26 | 3.64% | 324,272 |
| Nov 21, 2025 | 8.46 | 9.10 | 8.44 | 8.94 | 8.94 | 6.12% | 452,549 |
| Nov 20, 2025 | 8.63 | 8.73 | 8.30 | 8.42 | 8.42 | 0.12% | 361,739 |
| Nov 19, 2025 | 8.39 | 8.47 | 8.24 | 8.41 | 8.41 | 1.08% | 162,882 |
| Nov 18, 2025 | 8.23 | 8.43 | 8.13 | 8.32 | 8.32 | -0.36% | 235,551 |
| Nov 17, 2025 | 8.52 | 8.70 | 8.26 | 8.35 | 8.35 | -2.22% | 256,855 |
| Nov 14, 2025 | 8.51 | 8.68 | 8.41 | 8.54 | 8.54 | -0.93% | 188,830 |
| Nov 13, 2025 | 8.86 | 8.91 | 8.56 | 8.62 | 8.62 | -3.04% | 174,408 |
| Nov 12, 2025 | 8.97 | 9.06 | 8.86 | 8.89 | 8.89 | -0.45% | 141,629 |
| Nov 11, 2025 | 8.83 | 8.98 | 8.70 | 8.93 | 8.93 | 1.13% | 146,893 |
| Nov 10, 2025 | 9.05 | 9.05 | 8.78 | 8.83 | 8.83 | - | 216,540 |
| Nov 7, 2025 | 8.77 | 8.87 | 8.58 | 8.83 | 8.83 | -0.23% | 190,893 |
| Nov 6, 2025 | 9.15 | 9.21 | 8.83 | 8.85 | 8.85 | -3.28% | 215,160 |
| Nov 5, 2025 | 8.85 | 9.23 | 8.78 | 9.15 | 9.15 | 3.39% | 300,675 |
| Nov 4, 2025 | 9.02 | 9.12 | 8.82 | 8.85 | 8.85 | -3.17% | 313,125 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.06 | 9.14 | 9.14 | -2.77% | 257,716 |
| Oct 31, 2025 | 9.32 | 9.44 | 9.23 | 9.40 | 9.40 | 1.08% | 249,085 |
| Oct 30, 2025 | 9.48 | 9.57 | 9.21 | 9.30 | 9.30 | -2.62% | 409,982 |
| Oct 29, 2025 | 10.09 | 10.16 | 9.40 | 9.55 | 9.55 | -5.63% | 572,949 |
| Oct 28, 2025 | 10.29 | 10.30 | 10.04 | 10.12 | 10.12 | -1.46% | 263,010 |
| Oct 27, 2025 | 10.19 | 10.50 | 10.15 | 10.27 | 10.27 | 0.98% | 499,184 |
| Oct 24, 2025 | 10.48 | 10.70 | 10.11 | 10.17 | 10.17 | -2.12% | 481,582 |
| Oct 23, 2025 | 10.05 | 11.48 | 10.01 | 10.39 | 10.39 | -3.80% | 943,046 |
| Oct 22, 2025 | 11.38 | 11.64 | 10.80 | 10.80 | 10.80 | -5.84% | 951,361 |
| Oct 21, 2025 | 11.12 | 11.59 | 11.00 | 11.47 | 11.47 | 4.27% | 345,654 |
| Oct 20, 2025 | 10.85 | 11.41 | 10.76 | 11.00 | 11.00 | 3.58% | 497,513 |
| Oct 17, 2025 | 11.07 | 11.12 | 10.37 | 10.62 | 10.62 | -4.75% | 321,904 |
| Oct 16, 2025 | 11.65 | 11.75 | 11.14 | 11.15 | 11.15 | -4.37% | 291,722 |
| Oct 15, 2025 | 12.02 | 12.11 | 11.63 | 11.66 | 11.66 | -2.18% | 191,912 |
| Oct 14, 2025 | 11.58 | 12.06 | 11.36 | 11.92 | 11.92 | 1.19% | 196,707 |
| Oct 13, 2025 | 11.74 | 11.96 | 11.63 | 11.78 | 11.78 | 2.35% | 147,982 |
| Oct 10, 2025 | 12.03 | 12.22 | 11.43 | 11.51 | 11.51 | -4.00% | 266,400 |
| Oct 9, 2025 | 12.07 | 12.35 | 11.92 | 11.99 | 11.99 | -0.17% | 188,888 |
| Oct 8, 2025 | 12.55 | 12.60 | 11.86 | 12.01 | 12.01 | -3.38% | 376,827 |
| Oct 7, 2025 | 12.33 | 12.65 | 12.26 | 12.43 | 12.43 | 0.57% | 208,601 |
| Oct 6, 2025 | 12.09 | 12.44 | 12.09 | 12.36 | 12.36 | 2.49% | 197,845 |
| Oct 3, 2025 | 12.50 | 12.56 | 11.95 | 12.06 | 12.06 | -2.98% | 238,473 |
| Oct 2, 2025 | 12.58 | 12.79 | 12.31 | 12.43 | 12.43 | - | 205,717 |
| Oct 1, 2025 | 12.35 | 12.51 | 12.13 | 12.43 | 12.43 | -0.48% | 275,823 |
| Sep 30, 2025 | 12.19 | 12.49 | 11.95 | 12.49 | 12.49 | 2.63% | 343,106 |
| Sep 29, 2025 | 12.06 | 12.25 | 11.96 | 12.17 | 12.17 | 2.70% | 269,174 |
| Sep 26, 2025 | 12.00 | 12.12 | 11.67 | 11.85 | 11.85 | -0.08% | 192,767 |
| Sep 25, 2025 | 11.85 | 12.13 | 11.70 | 11.86 | 11.86 | -1.50% | 296,045 |
| Sep 24, 2025 | 12.45 | 12.61 | 11.97 | 12.04 | 12.04 | -2.43% | 333,823 |
| Sep 23, 2025 | 12.12 | 12.36 | 11.81 | 12.34 | 12.34 | 2.66% | 261,184 |
| Sep 22, 2025 | 11.50 | 12.11 | 11.42 | 12.02 | 12.02 | 5.44% | 364,089 |
| Sep 19, 2025 | 11.51 | 11.52 | 11.30 | 11.40 | 11.40 | -0.87% | 406,555 |
| Sep 18, 2025 | 11.00 | 11.52 | 11.00 | 11.50 | 11.50 | 5.50% | 262,593 |
| Sep 17, 2025 | 11.27 | 11.45 | 10.88 | 10.90 | 10.90 | -2.94% | 307,927 |
| Sep 16, 2025 | 11.03 | 11.24 | 10.93 | 11.23 | 11.23 | 1.81% | 332,087 |
| Sep 15, 2025 | 11.15 | 11.19 | 10.83 | 11.03 | 11.03 | -1.08% | 736,957 |
| Sep 12, 2025 | 11.33 | 11.42 | 11.12 | 11.15 | 11.15 | -1.15% | 307,434 |
| Sep 11, 2025 | 11.12 | 11.50 | 11.01 | 11.28 | 11.28 | 1.44% | 357,336 |
| Sep 10, 2025 | 11.02 | 11.35 | 10.95 | 11.12 | 11.12 | 0.72% | 385,349 |
| Sep 9, 2025 | 11.39 | 11.52 | 10.95 | 11.04 | 11.04 | -3.07% | 401,872 |
| Sep 8, 2025 | 11.59 | 11.74 | 11.21 | 11.39 | 11.39 | -1.98% | 642,848 |
| Sep 5, 2025 | 12.11 | 12.24 | 11.57 | 11.62 | 11.62 | -4.05% | 632,397 |
| Sep 4, 2025 | 12.09 | 12.36 | 11.97 | 12.11 | 12.11 | - | 471,544 |
| Sep 3, 2025 | 12.38 | 12.51 | 11.91 | 12.11 | 12.11 | -2.18% | 716,212 |
| Sep 2, 2025 | 12.71 | 12.94 | 12.04 | 12.38 | 12.38 | -4.40% | 923,316 |
| Aug 29, 2025 | 13.31 | 13.36 | 12.69 | 12.95 | 12.95 | -3.50% | 710,265 |
| Aug 28, 2025 | 13.54 | 13.79 | 13.27 | 13.42 | 13.42 | - | 405,905 |
| Aug 27, 2025 | 13.95 | 14.06 | 13.40 | 13.42 | 13.42 | -3.73% | 448,244 |
| Aug 26, 2025 | 13.20 | 13.97 | 13.20 | 13.94 | 13.94 | 5.21% | 652,010 |
| Aug 25, 2025 | 13.64 | 13.89 | 13.15 | 13.25 | 13.25 | -6.89% | 967,794 |
| Aug 22, 2025 | 13.70 | 14.50 | 13.48 | 14.23 | 14.23 | 5.10% | 673,670 |
| Aug 21, 2025 | 13.28 | 13.69 | 13.17 | 13.54 | 13.54 | 2.42% | 390,467 |
| Aug 20, 2025 | 12.88 | 13.35 | 12.17 | 13.22 | 13.22 | 0.99% | 825,179 |
| Aug 19, 2025 | 14.00 | 14.31 | 13.09 | 13.09 | 13.09 | -7.88% | 958,242 |
| Aug 18, 2025 | 13.79 | 14.60 | 13.54 | 14.21 | 14.21 | 3.87% | 1,011,638 |
| Aug 15, 2025 | 13.94 | 14.68 | 13.33 | 13.68 | 13.68 | 1.26% | 2,030,907 |
| Aug 14, 2025 | 15.08 | 15.10 | 12.70 | 13.51 | 13.51 | -31.53% | 3,559,383 |
| Aug 13, 2025 | 20.00 | 20.00 | 18.83 | 19.73 | 19.73 | 1.28% | 818,744 |
| Aug 12, 2025 | 18.74 | 19.49 | 18.37 | 19.48 | 19.48 | 5.24% | 1,069,053 |
| Aug 11, 2025 | 18.01 | 19.07 | 17.50 | 18.51 | 18.51 | 4.81% | 2,017,487 |
| Aug 8, 2025 | 16.91 | 17.69 | 16.82 | 17.66 | 17.66 | 6.64% | 529,035 |
| Aug 7, 2025 | 17.11 | 17.13 | 16.11 | 16.56 | 16.56 | -3.21% | 465,892 |
| Aug 6, 2025 | 17.44 | 17.58 | 16.75 | 17.11 | 17.11 | -1.89% | 380,174 |
| Aug 5, 2025 | 17.96 | 18.00 | 16.85 | 17.44 | 17.44 | -0.11% | 646,438 |
| Aug 4, 2025 | 16.00 | 17.49 | 15.92 | 17.46 | 17.46 | 12.57% | 905,957 |
| Aug 1, 2025 | 15.24 | 15.75 | 14.71 | 15.51 | 15.51 | -0.19% | 589,966 |
| Jul 31, 2025 | 15.40 | 15.76 | 15.26 | 15.54 | 15.54 | 2.17% | 270,347 |
| Jul 30, 2025 | 15.01 | 15.49 | 15.01 | 15.21 | 15.21 | 1.06% | 202,778 |
| Jul 29, 2025 | 15.44 | 15.65 | 14.63 | 15.05 | 15.05 | -1.70% | 483,952 |
| Jul 28, 2025 | 15.79 | 16.03 | 14.97 | 15.31 | 15.31 | -1.03% | 471,400 |
| Jul 25, 2025 | 15.35 | 15.62 | 15.15 | 15.47 | 15.47 | 0.72% | 315,292 |
| Jul 24, 2025 | 15.60 | 15.79 | 15.16 | 15.36 | 15.36 | -0.13% | 297,757 |
| Jul 23, 2025 | 16.11 | 16.12 | 15.04 | 15.38 | 15.38 | -1.09% | 416,267 |
| Jul 22, 2025 | 15.86 | 15.96 | 14.90 | 15.55 | 15.55 | -1.46% | 709,933 |
| Jul 21, 2025 | 16.82 | 16.82 | 15.69 | 15.78 | 15.78 | -2.17% | 677,149 |
| Jul 18, 2025 | 15.76 | 16.20 | 15.47 | 16.13 | 16.13 | 3.40% | 465,203 |
| Jul 17, 2025 | 15.43 | 15.88 | 15.20 | 15.60 | 15.60 | 2.23% | 422,076 |