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%
ISPC — iSpecimen Inc. Common Stock
NasdaqiSpecimen Inc. Common Stock
$1.05
-0.03(-2.78%)
- O
- 1.08
- H
- 1.09
- L
- 1.02
- V
- 123.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.05
Period Return-97.76%
Period High$127.20
Period Low$1.02
Avg Daily Volume312.1K
Total Trading Days365
ISPC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.08 | $1.09 | $1.02 | $1.05 | $-0.03 | -2.78% | 123,464 | $1.07 | $1.02 $1.09 |
| Oct 2, 2026 | $1.15 | $1.15 | $1.04 | $1.08 | $-0.06 | -5.26% | 148,773 | $1.09 | $1.04 $1.15 |
| Oct 1, 2026 | $1.17 | $1.19 | $1.14 | $1.14 | $-0.04 | -3.39% | 26,073 | $1.16 | $1.14 $1.19 |
| Sep 30, 2026 | $1.20 | $1.24 | $1.18 | $1.18 | $-0.05 | -4.07% | 62,729 | $1.21 | $1.18 $1.24 |
| Sep 29, 2026 | $1.20 | $1.25 | $1.15 | $1.23 | +$0.02 | +1.65% | 126,537 | $1.19 | $1.15 $1.25 |
| Sep 28, 2026 | $1.21 | $1.33 | $1.18 | $1.21 | $-0.05 | -3.97% | 447,154 | $1.26 | $1.18 $1.33 |
| Sep 25, 2026 | $1.30 | $1.30 | $1.18 | $1.26 | +$0.01 | +0.80% | 535,316 | $1.24 | $1.18 $1.30 |
| Sep 24, 2026 | $1.24 | $1.28 | $1.22 | $1.25 | +$0.04 | +3.31% | 4,575,509 | $1.42 | $1.22 $1.28 |
| Sep 23, 2026 | $1.29 | $1.29 | $1.21 | $1.21 | $-0.04 | -3.20% | 93,281 | $1.24 | $1.21 $1.29 |
| Sep 22, 2026 | $1.31 | $1.32 | $1.25 | $1.25 | $-0.07 | -5.30% | 107,556 | $1.28 | $1.25 $1.32 |
| Sep 21, 2026 | $1.36 | $1.38 | $1.32 | $1.32 | $-0.01 | -0.75% | 136,433 | $1.34 | $1.32 $1.38 |
| Sep 18, 2026 | $1.35 | $1.39 | $1.33 | $1.33 | $-0.02 | -1.48% | 55,403 | $1.35 | $1.33 $1.39 |
| Sep 17, 2026 | $1.35 | $1.41 | $1.30 | $1.35 | $-0.02 | -1.46% | 228,959 | $1.34 | $1.30 $1.41 |
| Sep 16, 2026 | $1.29 | $1.43 | $1.25 | $1.37 | +$0.04 | +3.01% | 217,122 | $1.35 | $1.25 $1.43 |
| Sep 15, 2026 | $1.45 | $1.45 | $1.32 | $1.33 | $-0.14 | -9.52% | 205,363 | $1.36 | $1.32 $1.45 |
| Sep 14, 2026 | $1.45 | $1.50 | $1.43 | $1.47 | +$0.00 | +0.00% | 159,946 | $1.47 | $1.43 $1.50 |
| Sep 11, 2026 | $1.50 | $1.52 | $1.43 | $1.47 | $-0.03 | -2.00% | 182,074 | $1.47 | $1.43 $1.52 |
| Sep 10, 2026 | $1.42 | $1.59 | $1.38 | $1.50 | $-0.05 | -3.23% | 532,971 | $1.50 | $1.38 $1.59 |
| Sep 9, 2026 | $1.60 | $1.60 | $1.48 | $1.55 | $-0.04 | -2.52% | 920,865 | $1.54 | $1.48 $1.60 |
| Sep 8, 2026 | $1.91 | $1.94 | $1.55 | $1.59 | +$0.05 | +3.25% | 14,179,924 | $1.87 | $1.55 $1.94 |
| Sep 4, 2026 | $1.53 | $1.57 | $1.51 | $1.54 | +$0.00 | +0.00% | 6,591,824 | $1.81 | $1.51 $1.57 |
| Sep 3, 2026 | $1.48 | $1.57 | $1.48 | $1.54 | +$0.05 | +3.36% | 36,058 | $1.51 | $1.48 $1.57 |
| Sep 2, 2026 | $1.48 | $1.52 | $1.46 | $1.49 | $-0.01 | -0.67% | 55,442 | $1.50 | $1.46 $1.52 |
| Sep 1, 2026 | $1.55 | $1.57 | $1.48 | $1.50 | $-0.04 | -2.60% | 52,803 | $1.52 | $1.48 $1.57 |
| Aug 31, 2026 | $1.52 | $1.59 | $1.51 | $1.54 | +$0.00 | +0.00% | 60,637 | $1.55 | $1.51 $1.59 |
| Aug 28, 2026 | $1.58 | $1.61 | $1.51 | $1.54 | $-0.06 | -3.75% | 88,657 | $1.56 | $1.51 $1.61 |
| Aug 27, 2026 | $1.62 | $1.65 | $1.55 | $1.60 | $-0.04 | -2.44% | 63,608 | $1.60 | $1.55 $1.65 |
| Aug 26, 2026 | $1.60 | $1.67 | $1.57 | $1.64 | +$0.04 | +2.50% | 233,570 | $1.63 | $1.57 $1.67 |
| Aug 25, 2026 | $1.57 | $1.61 | $1.40 | $1.60 | +$0.03 | +1.91% | 277,013 | $1.53 | $1.40 $1.61 |
| Aug 24, 2026 | $1.67 | $1.67 | $1.53 | $1.57 | $-0.12 | -7.10% | 254,294 | $1.59 | $1.53 $1.67 |