iSun, Inc. (ISUN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.1250 | 0.1555 | 0.1230 | 0.1442 | 0.1442 | 1,741,879 |
| Apr 30, 2024 | 0.1400 | 0.1450 | 0.1230 | 0.1300 | 0.1300 | 1,066,500 |
| Apr 29, 2024 | 0.1450 | 0.1610 | 0.1360 | 0.1420 | 0.1420 | 2,262,900 |
| Apr 26, 2024 | 0.1870 | 0.1900 | 0.1410 | 0.1680 | 0.1680 | 9,887,500 |
| Apr 26, 2024 | 1:20 Stock Split | |||||
| Apr 25, 2024 | 2.0000 | 3.7800 | 1.7800 | 3.4400 | 3.4400 | 996,595 |
| Apr 24, 2024 | 3.0000 | 3.0000 | 1.2800 | 1.8800 | 1.8800 | 481,335 |
| Apr 23, 2024 | 3.0800 | 3.1200 | 2.9000 | 2.9800 | 2.9800 | 15,640 |
| Apr 22, 2024 | 3.3000 | 3.3000 | 2.9000 | 2.9600 | 2.9600 | 37,450 |
| Apr 19, 2024 | 3.1400 | 3.3000 | 3.1000 | 3.1600 | 3.1600 | 12,635 |
| Apr 18, 2024 | 3.4000 | 3.4000 | 3.1800 | 3.2400 | 3.2400 | 15,050 |
| Apr 17, 2024 | 3.9000 | 3.9000 | 3.0400 | 3.4600 | 3.4600 | 108,365 |
| Apr 16, 2024 | 4.1800 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 25,555 |
| Apr 15, 2024 | 4.3000 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 17,795 |
| Apr 12, 2024 | 4.7800 | 4.7800 | 4.3000 | 4.4000 | 4.4000 | 11,265 |
| Apr 11, 2024 | 4.6600 | 4.9000 | 4.6200 | 4.7200 | 4.7200 | 5,445 |
| Apr 10, 2024 | 4.6800 | 4.9000 | 4.5000 | 4.6200 | 4.6200 | 4,525 |
| Apr 09, 2024 | 4.9000 | 4.9000 | 4.5800 | 4.8200 | 4.8200 | 12,145 |
| Apr 08, 2024 | 4.6200 | 4.8000 | 4.0200 | 4.7600 | 4.7600 | 26,710 |
| Apr 05, 2024 | 4.7200 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 6,845 |
| Apr 04, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.5800 | 4.5800 | 11,440 |
| Apr 03, 2024 | 5.0800 | 5.1000 | 4.4200 | 4.7000 | 4.7000 | 22,960 |
| Apr 02, 2024 | 4.8600 | 4.9000 | 4.3000 | 4.6000 | 4.6000 | 16,345 |
| Apr 01, 2024 | 5.2000 | 5.3000 | 4.2200 | 4.7800 | 4.7800 | 39,890 |
| Mar 28, 2024 | 4.9800 | 5.5400 | 4.8400 | 5.0000 | 5.0000 | 77,535 |
| Mar 27, 2024 | 4.1600 | 4.9800 | 4.1600 | 4.7600 | 4.7600 | 36,595 |
| Mar 26, 2024 | 4.1600 | 4.4000 | 4.0000 | 4.2600 | 4.2600 | 14,725 |
| Mar 25, 2024 | 4.1000 | 4.1600 | 3.8000 | 4.1200 | 4.1200 | 8,130 |
| Mar 22, 2024 | 3.8000 | 4.0800 | 3.7000 | 4.0400 | 4.0400 | 11,890 |
| Mar 21, 2024 | 3.7400 | 3.9800 | 3.6000 | 3.8200 | 3.8200 | 13,960 |
| Mar 20, 2024 | 3.6000 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 14,855 |
| Mar 19, 2024 | 3.6800 | 3.7800 | 3.5600 | 3.6000 | 3.6000 | 11,855 |
| Mar 18, 2024 | 3.6000 | 3.8000 | 3.5400 | 3.6800 | 3.6800 | 12,270 |
| Mar 15, 2024 | 3.6400 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 17,680 |
| Mar 14, 2024 | 3.7800 | 3.8800 | 3.5000 | 3.6600 | 3.6600 | 20,710 |
| Mar 13, 2024 | 3.7600 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 7,875 |
| Mar 12, 2024 | 3.7800 | 3.8400 | 3.4800 | 3.7800 | 3.7800 | 32,610 |
| Mar 11, 2024 | 3.7800 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 13,570 |
| Mar 08, 2024 | 4.0000 | 4.0800 | 3.8600 | 4.0400 | 4.0400 | 7,040 |
| Mar 07, 2024 | 3.8600 | 4.1800 | 3.7000 | 3.9000 | 3.9000 | 12,265 |
| Mar 06, 2024 | 3.9000 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 6,610 |
| Mar 05, 2024 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 4,775 |
| Mar 04, 2024 | 3.8800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 32,575 |
| Mar 01, 2024 | 3.6600 | 3.8800 | 3.5400 | 3.8600 | 3.8600 | 18,245 |
| Feb 29, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 4,515 |
| Feb 28, 2024 | 3.6800 | 3.8600 | 3.5400 | 3.6000 | 3.6000 | 36,130 |
| Feb 27, 2024 | 3.5800 | 4.0000 | 3.5000 | 3.8000 | 3.8000 | 23,920 |
| Feb 26, 2024 | 3.7000 | 3.7000 | 3.3400 | 3.4800 | 3.4800 | 19,165 |
| Feb 23, 2024 | 3.7200 | 3.8000 | 3.4600 | 3.7000 | 3.7000 | 26,405 |
| Feb 22, 2024 | 4.0800 | 4.1200 | 3.6400 | 3.7800 | 3.7800 | 13,605 |
| Feb 21, 2024 | 4.1800 | 4.1800 | 3.8000 | 3.8800 | 3.8800 | 18,770 |
| Feb 20, 2024 | 4.0000 | 4.2000 | 3.9200 | 4.1200 | 4.1200 | 12,590 |
| Feb 16, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 10,590 |
| Feb 15, 2024 | 4.2000 | 4.3600 | 4.0000 | 4.1600 | 4.1600 | 14,945 |
| Feb 14, 2024 | 5.1600 | 5.1600 | 3.9000 | 4.1400 | 4.1400 | 25,445 |
| Feb 13, 2024 | 4.0600 | 4.1600 | 3.7600 | 3.9600 | 3.9600 | 17,760 |
| Feb 12, 2024 | 4.3200 | 4.4800 | 3.7600 | 4.1800 | 4.1800 | 23,825 |
| Feb 09, 2024 | 4.3000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 31,900 |
| Feb 08, 2024 | 4.0000 | 4.3000 | 3.9000 | 4.1400 | 4.1400 | 35,245 |
| Feb 07, 2024 | 3.9000 | 4.1600 | 3.9000 | 3.9200 | 3.9200 | 18,065 |
| Feb 06, 2024 | 4.0600 | 4.2000 | 3.5800 | 3.9800 | 3.9800 | 53,750 |
| Feb 05, 2024 | 4.2000 | 4.4000 | 4.0400 | 4.2000 | 4.2000 | 14,470 |
| Feb 02, 2024 | 4.2600 | 4.4800 | 4.2600 | 4.4800 | 4.4800 | 3,975 |
| Feb 01, 2024 | 4.3400 | 4.7400 | 4.3200 | 4.6000 | 4.6000 | 8,865 |
| Jan 31, 2024 | 4.4600 | 4.6000 | 4.3200 | 4.5000 | 4.5000 | 12,720 |
| Jan 30, 2024 | 5.0000 | 5.0000 | 4.4000 | 4.6000 | 4.6000 | 15,425 |
| Jan 29, 2024 | 4.8000 | 4.8000 | 4.4200 | 4.6600 | 4.6600 | 10,840 |
| Jan 26, 2024 | 4.3200 | 4.6000 | 4.2000 | 4.5400 | 4.5400 | 11,120 |
| Jan 25, 2024 | 4.4000 | 4.7600 | 4.0000 | 4.3000 | 4.3000 | 17,450 |
| Jan 24, 2024 | 4.6200 | 4.6200 | 4.0000 | 4.4000 | 4.4000 | 37,430 |
| Jan 23, 2024 | 3.9000 | 4.3400 | 3.8000 | 4.3000 | 4.3000 | 35,610 |
| Jan 22, 2024 | 3.9200 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 21,820 |
| Jan 19, 2024 | 3.6000 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 25,855 |
| Jan 18, 2024 | 4.8600 | 5.0400 | 3.0000 | 3.5800 | 3.5800 | 190,390 |
| Jan 17, 2024 | 5.1200 | 5.1200 | 4.4400 | 4.8200 | 4.8200 | 36,275 |
| Jan 16, 2024 | 5.2000 | 5.2000 | 4.6000 | 5.0800 | 5.0800 | 29,325 |
| Jan 12, 2024 | 5.3400 | 5.6000 | 4.9000 | 5.2400 | 5.2400 | 36,760 |
| Jan 11, 2024 | 5.7400 | 5.8000 | 4.3200 | 5.6000 | 5.6000 | 23,075 |
| Jan 10, 2024 | 5.1000 | 5.9600 | 4.8000 | 5.7000 | 5.7000 | 34,200 |
| Jan 09, 2024 | 5.0000 | 5.2600 | 4.5000 | 5.0800 | 5.0800 | 26,530 |
| Jan 08, 2024 | 4.8200 | 5.2000 | 4.5600 | 5.1400 | 5.1400 | 28,430 |
| Jan 05, 2024 | 5.0600 | 5.3400 | 4.4200 | 4.6000 | 4.6000 | 34,620 |
| Jan 04, 2024 | 5.2400 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 22,285 |
| Jan 03, 2024 | 5.3400 | 5.5400 | 4.8000 | 5.0600 | 5.0600 | 40,815 |
| Jan 02, 2024 | 6.0200 | 6.2200 | 4.9400 | 5.2000 | 5.2000 | 87,615 |
| Dec 29, 2023 | 6.8000 | 7.1600 | 6.0000 | 6.2600 | 6.2600 | 56,385 |
| Dec 28, 2023 | 7.2000 | 7.2000 | 6.4400 | 6.8200 | 6.8200 | 42,585 |
| Dec 27, 2023 | 6.6000 | 6.7800 | 6.4000 | 6.5800 | 6.5800 | 34,295 |
| Dec 26, 2023 | 6.9600 | 7.6000 | 6.0000 | 6.3400 | 6.3400 | 73,995 |
| Dec 22, 2023 | 6.9000 | 7.2400 | 6.4000 | 6.9600 | 6.9600 | 95,965 |
| Dec 21, 2023 | 5.8000 | 6.7000 | 5.5000 | 6.4000 | 6.4000 | 128,845 |
| Dec 20, 2023 | 5.2000 | 5.8800 | 5.2000 | 5.3400 | 5.3400 | 123,985 |
| Dec 19, 2023 | 5.0000 | 5.2000 | 4.8000 | 5.0400 | 5.0400 | 40,960 |
| Dec 18, 2023 | 4.7000 | 5.3800 | 4.6200 | 5.0000 | 5.0000 | 49,835 |
| Dec 15, 2023 | 5.2200 | 5.7800 | 4.3200 | 4.7200 | 4.7200 | 154,985 |
| Dec 14, 2023 | 3.8600 | 5.2200 | 3.5000 | 4.8400 | 4.8400 | 333,310 |
| Dec 13, 2023 | 4.0000 | 4.0000 | 3.2200 | 3.5800 | 3.5800 | 99,690 |
| Dec 12, 2023 | 3.7000 | 3.7000 | 3.2600 | 3.6000 | 3.6000 | 19,935 |
| Dec 11, 2023 | 3.1400 | 3.8400 | 3.1000 | 3.6600 | 3.6600 | 73,540 |
| Dec 08, 2023 | 4.0600 | 4.2000 | 3.8000 | 3.8400 | 3.8400 | 85,285 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.