MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ISBA — Isabella Bank Corporation Common stock
NasdaqIsabella Bank Corporation Common stock
$37.87
-0.25(-0.66%)
- O
- 38.09
- H
- 38.47
- L
- 37.69
- V
- 53.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$37.87
Period Return+49.86%
Period High$58.83
Period Low$24.68
Avg Daily Volume31.0K
Total Trading Days365
ISBA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $38.09 | $38.47 | $37.69 | $37.87 | $-0.25 | -0.66% | 53,113 | $38.10 | $37.69 $38.47 |
| Oct 2, 2026 | $38.05 | $38.46 | $37.48 | $38.12 | +$0.44 | +1.17% | 25,607 | $38.06 | $37.48 $38.46 |
| Oct 1, 2026 | $37.28 | $37.68 | $36.55 | $37.68 | +$0.21 | +0.56% | 27,852 | $37.25 | $36.55 $37.68 |
| Sep 30, 2026 | $37.94 | $38.10 | $37.23 | $37.47 | $-0.56 | -1.47% | 41,419 | $37.61 | $37.23 $38.10 |
| Sep 29, 2026 | $38.18 | $38.30 | $37.72 | $38.03 | +$0.15 | +0.40% | 24,674 | $38.02 | $37.72 $38.30 |
| Sep 28, 2026 | $37.93 | $38.27 | $37.19 | $37.88 | $-0.57 | -1.48% | 32,252 | $38.00 | $37.19 $38.27 |
| Sep 25, 2026 | $37.27 | $38.78 | $37.27 | $38.45 | +$1.05 | +2.81% | 21,596 | $38.19 | $37.27 $38.78 |
| Sep 24, 2026 | $37.19 | $37.84 | $36.85 | $37.40 | +$0.14 | +0.38% | 36,852 | $37.44 | $36.85 $37.84 |
| Sep 23, 2026 | $38.15 | $38.39 | $36.97 | $37.26 | $-0.98 | -2.56% | 37,342 | $37.70 | $36.97 $38.39 |
| Sep 22, 2026 | $38.53 | $38.76 | $38.00 | $38.24 | +$0.04 | +0.10% | 24,133 | $38.30 | $38.00 $38.76 |
| Sep 21, 2026 | $38.79 | $39.14 | $38.00 | $38.20 | $-0.35 | -0.91% | 38,479 | $38.45 | $38.00 $39.14 |
| Sep 18, 2026 | $38.36 | $38.98 | $37.61 | $38.55 | $-0.01 | -0.03% | 131,828 | $38.45 | $37.61 $38.98 |
| Sep 17, 2026 | $38.40 | $38.56 | $37.91 | $38.56 | +$0.45 | +1.18% | 13,192 | $38.31 | $37.91 $38.56 |
| Sep 16, 2026 | $39.58 | $39.58 | $37.60 | $38.11 | $-1.29 | -3.27% | 36,236 | $38.58 | $37.60 $39.58 |
| Sep 15, 2026 | $39.36 | $40.03 | $39.04 | $39.40 | $-0.05 | -0.13% | 42,463 | $39.31 | $39.04 $40.03 |
| Sep 14, 2026 | $39.45 | $39.77 | $38.93 | $39.45 | +$0.09 | +0.23% | 49,300 | $39.39 | $38.93 $39.77 |
| Sep 11, 2026 | $39.55 | $39.84 | $39.04 | $39.36 | +$0.45 | +1.16% | 27,384 | $39.38 | $39.04 $39.84 |
| Sep 10, 2026 | $38.84 | $39.38 | $38.28 | $38.91 | $-0.10 | -0.26% | 31,546 | $38.76 | $38.28 $39.38 |
| Sep 9, 2026 | $39.65 | $39.65 | $38.84 | $39.01 | $-0.61 | -1.54% | 95,548 | $39.33 | $38.84 $39.65 |
| Sep 8, 2026 | $39.83 | $40.22 | $39.18 | $39.62 | $-0.42 | -1.05% | 56,675 | $39.76 | $39.18 $40.22 |
| Sep 4, 2026 | $39.44 | $40.18 | $38.75 | $40.04 | +$0.36 | +0.91% | 45,105 | $39.79 | $38.75 $40.18 |
| Sep 3, 2026 | $40.11 | $40.36 | $39.41 | $39.68 | $-0.17 | -0.43% | 63,737 | $39.86 | $39.41 $40.36 |
| Sep 2, 2026 | $38.78 | $40.01 | $38.51 | $39.85 | +$1.30 | +3.37% | 106,633 | $39.22 | $38.51 $40.01 |
| Sep 1, 2026 | $38.23 | $39.09 | $38.11 | $38.55 | +$0.31 | +0.81% | 143,919 | $38.65 | $38.11 $39.09 |
| Aug 31, 2026 | $39.20 | $39.83 | $38.21 | $38.24 | $-1.20 | -3.04% | 114,612 | $38.98 | $38.21 $39.83 |
| Aug 28, 2026 | $38.64 | $39.65 | $38.40 | $39.44 | +$0.90 | +2.34% | 110,333 | $39.02 | $38.40 $39.65 |
| Aug 27, 2026 | $38.14 | $39.19 | $38.08 | $38.54 | +$0.06 | +0.16% | 85,093 | $38.50 | $38.08 $39.19 |
| Aug 26, 2026 | $39.54 | $39.75 | $38.16 | $38.48 | $-0.72 | -1.84% | 53,252 | $38.96 | $38.16 $39.75 |
| Aug 25, 2026 | $39.69 | $40.91 | $38.97 | $39.20 | $-0.49 | -1.23% | 49,858 | $39.43 | $38.97 $40.91 |
| Aug 24, 2026 | $40.14 | $40.67 | $39.45 | $39.69 | $-0.24 | -0.60% | 99,759 | $39.85 | $39.45 $40.67 |