iSun, Inc. (ISUN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.1400 | 0.1448 | 0.1323 | 0.1350 | 0.1350 | 621,347 |
| 29 Apr 2024 | 0.1450 | 0.1610 | 0.1360 | 0.1420 | 0.1420 | 2,098,700 |
| 26 Apr 2024 | 0.1870 | 0.1900 | 0.1410 | 0.1680 | 0.1680 | 9,787,900 |
| 26 Apr 2024 | 1:20 Stock split | |||||
| 25 Apr 2024 | 2.0000 | 3.7800 | 1.7800 | 3.4400 | 3.4400 | 996,595 |
| 24 Apr 2024 | 3.0000 | 3.0000 | 1.2800 | 1.8800 | 1.8800 | 481,335 |
| 23 Apr 2024 | 3.0800 | 3.1200 | 2.9000 | 2.9800 | 2.9800 | 15,640 |
| 22 Apr 2024 | 3.3000 | 3.3000 | 2.9000 | 2.9600 | 2.9600 | 37,450 |
| 19 Apr 2024 | 3.1400 | 3.3000 | 3.1000 | 3.1600 | 3.1600 | 12,635 |
| 18 Apr 2024 | 3.4000 | 3.4000 | 3.1800 | 3.2400 | 3.2400 | 15,050 |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.0400 | 3.4600 | 3.4600 | 108,365 |
| 16 Apr 2024 | 4.1800 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 25,555 |
| 15 Apr 2024 | 4.3000 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 17,795 |
| 12 Apr 2024 | 4.7800 | 4.7800 | 4.3000 | 4.4000 | 4.4000 | 11,265 |
| 11 Apr 2024 | 4.6600 | 4.9000 | 4.6200 | 4.7200 | 4.7200 | 5,445 |
| 10 Apr 2024 | 4.6800 | 4.9000 | 4.5000 | 4.6200 | 4.6200 | 4,525 |
| 09 Apr 2024 | 4.9000 | 4.9000 | 4.5800 | 4.8200 | 4.8200 | 12,145 |
| 08 Apr 2024 | 4.6200 | 4.8000 | 4.0200 | 4.7600 | 4.7600 | 26,710 |
| 05 Apr 2024 | 4.7200 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 6,845 |
| 04 Apr 2024 | 4.8000 | 4.8000 | 4.2600 | 4.5800 | 4.5800 | 11,440 |
| 03 Apr 2024 | 5.0800 | 5.1000 | 4.4200 | 4.7000 | 4.7000 | 22,960 |
| 02 Apr 2024 | 4.8600 | 4.9000 | 4.3000 | 4.6000 | 4.6000 | 16,345 |
| 01 Apr 2024 | 5.2000 | 5.3000 | 4.2200 | 4.7800 | 4.7800 | 39,890 |
| 28 Mar 2024 | 4.9800 | 5.5400 | 4.8400 | 5.0000 | 5.0000 | 77,535 |
| 27 Mar 2024 | 4.1600 | 4.9800 | 4.1600 | 4.7600 | 4.7600 | 36,595 |
| 26 Mar 2024 | 4.1600 | 4.4000 | 4.0000 | 4.2600 | 4.2600 | 14,725 |
| 25 Mar 2024 | 4.1000 | 4.1600 | 3.8000 | 4.1200 | 4.1200 | 8,130 |
| 22 Mar 2024 | 3.8000 | 4.0800 | 3.7000 | 4.0400 | 4.0400 | 11,890 |
| 21 Mar 2024 | 3.7400 | 3.9800 | 3.6000 | 3.8200 | 3.8200 | 13,960 |
| 20 Mar 2024 | 3.6000 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 14,855 |
| 19 Mar 2024 | 3.6800 | 3.7800 | 3.5600 | 3.6000 | 3.6000 | 11,855 |
| 18 Mar 2024 | 3.6000 | 3.8000 | 3.5400 | 3.6800 | 3.6800 | 12,270 |
| 15 Mar 2024 | 3.6400 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 17,680 |
| 14 Mar 2024 | 3.7800 | 3.8800 | 3.5000 | 3.6600 | 3.6600 | 20,710 |
| 13 Mar 2024 | 3.7600 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 7,875 |
| 12 Mar 2024 | 3.7800 | 3.8400 | 3.4800 | 3.7800 | 3.7800 | 32,610 |
| 11 Mar 2024 | 3.7800 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 13,570 |
| 08 Mar 2024 | 4.0000 | 4.0800 | 3.8600 | 4.0400 | 4.0400 | 7,040 |
| 07 Mar 2024 | 3.8600 | 4.1800 | 3.7000 | 3.9000 | 3.9000 | 12,265 |
| 06 Mar 2024 | 3.9000 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 6,610 |
| 05 Mar 2024 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 4,775 |
| 04 Mar 2024 | 3.8800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 32,575 |
| 01 Mar 2024 | 3.6600 | 3.8800 | 3.5400 | 3.8600 | 3.8600 | 18,245 |
| 29 Feb 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 4,515 |
| 28 Feb 2024 | 3.6800 | 3.8600 | 3.5400 | 3.6000 | 3.6000 | 36,130 |
| 27 Feb 2024 | 3.5800 | 4.0000 | 3.5000 | 3.8000 | 3.8000 | 23,920 |
| 26 Feb 2024 | 3.7000 | 3.7000 | 3.3400 | 3.4800 | 3.4800 | 19,165 |
| 23 Feb 2024 | 3.7200 | 3.8000 | 3.4600 | 3.7000 | 3.7000 | 26,405 |
| 22 Feb 2024 | 4.0800 | 4.1200 | 3.6400 | 3.7800 | 3.7800 | 13,605 |
| 21 Feb 2024 | 4.1800 | 4.1800 | 3.8000 | 3.8800 | 3.8800 | 18,770 |
| 20 Feb 2024 | 4.0000 | 4.2000 | 3.9200 | 4.1200 | 4.1200 | 12,590 |
| 16 Feb 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 10,590 |
| 15 Feb 2024 | 4.2000 | 4.3600 | 4.0000 | 4.1600 | 4.1600 | 14,945 |
| 14 Feb 2024 | 5.1600 | 5.1600 | 3.9000 | 4.1400 | 4.1400 | 25,445 |
| 13 Feb 2024 | 4.0600 | 4.1600 | 3.7600 | 3.9600 | 3.9600 | 17,760 |
| 12 Feb 2024 | 4.3200 | 4.4800 | 3.7600 | 4.1800 | 4.1800 | 23,825 |
| 09 Feb 2024 | 4.3000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 31,900 |
| 08 Feb 2024 | 4.0000 | 4.3000 | 3.9000 | 4.1400 | 4.1400 | 35,245 |
| 07 Feb 2024 | 3.9000 | 4.1600 | 3.9000 | 3.9200 | 3.9200 | 18,065 |
| 06 Feb 2024 | 4.0600 | 4.2000 | 3.5800 | 3.9800 | 3.9800 | 53,750 |
| 05 Feb 2024 | 4.2000 | 4.4000 | 4.0400 | 4.2000 | 4.2000 | 14,470 |
| 02 Feb 2024 | 4.2600 | 4.4800 | 4.2600 | 4.4800 | 4.4800 | 3,975 |
| 01 Feb 2024 | 4.3400 | 4.7400 | 4.3200 | 4.6000 | 4.6000 | 8,865 |
| 31 Jan 2024 | 4.4600 | 4.6000 | 4.3200 | 4.5000 | 4.5000 | 12,720 |
| 30 Jan 2024 | 5.0000 | 5.0000 | 4.4000 | 4.6000 | 4.6000 | 15,425 |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.4200 | 4.6600 | 4.6600 | 10,840 |
| 26 Jan 2024 | 4.3200 | 4.6000 | 4.2000 | 4.5400 | 4.5400 | 11,120 |
| 25 Jan 2024 | 4.4000 | 4.7600 | 4.0000 | 4.3000 | 4.3000 | 17,450 |
| 24 Jan 2024 | 4.6200 | 4.6200 | 4.0000 | 4.4000 | 4.4000 | 37,430 |
| 23 Jan 2024 | 3.9000 | 4.3400 | 3.8000 | 4.3000 | 4.3000 | 35,610 |
| 22 Jan 2024 | 3.9200 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 21,820 |
| 19 Jan 2024 | 3.6000 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 25,855 |
| 18 Jan 2024 | 4.8600 | 5.0400 | 3.0000 | 3.5800 | 3.5800 | 190,390 |
| 17 Jan 2024 | 5.1200 | 5.1200 | 4.4400 | 4.8200 | 4.8200 | 36,275 |
| 16 Jan 2024 | 5.2000 | 5.2000 | 4.6000 | 5.0800 | 5.0800 | 29,325 |
| 12 Jan 2024 | 5.3400 | 5.6000 | 4.9000 | 5.2400 | 5.2400 | 36,760 |
| 11 Jan 2024 | 5.7400 | 5.8000 | 4.3200 | 5.6000 | 5.6000 | 23,075 |
| 10 Jan 2024 | 5.1000 | 5.9600 | 4.8000 | 5.7000 | 5.7000 | 34,200 |
| 09 Jan 2024 | 5.0000 | 5.2600 | 4.5000 | 5.0800 | 5.0800 | 26,530 |
| 08 Jan 2024 | 4.8200 | 5.2000 | 4.5600 | 5.1400 | 5.1400 | 28,430 |
| 05 Jan 2024 | 5.0600 | 5.3400 | 4.4200 | 4.6000 | 4.6000 | 34,620 |
| 04 Jan 2024 | 5.2400 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 22,285 |
| 03 Jan 2024 | 5.3400 | 5.5400 | 4.8000 | 5.0600 | 5.0600 | 40,815 |
| 02 Jan 2024 | 6.0200 | 6.2200 | 4.9400 | 5.2000 | 5.2000 | 87,615 |
| 29 Dec 2023 | 6.8000 | 7.1600 | 6.0000 | 6.2600 | 6.2600 | 56,385 |
| 28 Dec 2023 | 7.2000 | 7.2000 | 6.4400 | 6.8200 | 6.8200 | 42,585 |
| 27 Dec 2023 | 6.6000 | 6.7800 | 6.4000 | 6.5800 | 6.5800 | 34,295 |
| 26 Dec 2023 | 6.9600 | 7.6000 | 6.0000 | 6.3400 | 6.3400 | 73,995 |
| 22 Dec 2023 | 6.9000 | 7.2400 | 6.4000 | 6.9600 | 6.9600 | 95,965 |
| 21 Dec 2023 | 5.8000 | 6.7000 | 5.5000 | 6.4000 | 6.4000 | 128,845 |
| 20 Dec 2023 | 5.2000 | 5.8800 | 5.2000 | 5.3400 | 5.3400 | 123,985 |
| 19 Dec 2023 | 5.0000 | 5.2000 | 4.8000 | 5.0400 | 5.0400 | 40,960 |
| 18 Dec 2023 | 4.7000 | 5.3800 | 4.6200 | 5.0000 | 5.0000 | 49,835 |
| 15 Dec 2023 | 5.2200 | 5.7800 | 4.3200 | 4.7200 | 4.7200 | 154,985 |
| 14 Dec 2023 | 3.8600 | 5.2200 | 3.5000 | 4.8400 | 4.8400 | 333,310 |
| 13 Dec 2023 | 4.0000 | 4.0000 | 3.2200 | 3.5800 | 3.5800 | 99,690 |
| 12 Dec 2023 | 3.7000 | 3.7000 | 3.2600 | 3.6000 | 3.6000 | 19,935 |
| 11 Dec 2023 | 3.1400 | 3.8400 | 3.1000 | 3.6600 | 3.6600 | 73,540 |
| 08 Dec 2023 | 4.0600 | 4.2000 | 3.8000 | 3.8400 | 3.8400 | 85,285 |
| 07 Dec 2023 | 4.5600 | 4.5800 | 4.0000 | 4.1200 | 4.1200 | 35,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.