iSun, Inc. (ISUN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.1000 | 0.1889 | 0.0890 | 0.1722 | 0.1722 | 17,252,004 |
| Apr 24, 2024 | 3.0000 | 3.0000 | 1.2800 | 1.8800 | 1.8800 | 481,332 |
| Apr 23, 2024 | 3.0800 | 3.1100 | 2.9000 | 2.9800 | 2.9800 | 15,639 |
| Apr 22, 2024 | 3.3000 | 3.3000 | 2.9020 | 2.9560 | 2.9560 | 37,448 |
| Apr 19, 2024 | 3.1400 | 3.2980 | 3.1020 | 3.1600 | 3.1600 | 12,635 |
| Apr 18, 2024 | 3.4000 | 3.4040 | 3.1700 | 3.2320 | 3.2320 | 15,059 |
| Apr 17, 2024 | 3.9000 | 3.9000 | 3.0400 | 3.4580 | 3.4580 | 108,363 |
| Apr 16, 2024 | 4.1760 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 25,555 |
| Apr 15, 2024 | 4.3000 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 17,793 |
| Apr 12, 2024 | 4.7800 | 4.7800 | 4.2900 | 4.4000 | 4.4000 | 11,267 |
| Apr 11, 2024 | 4.6500 | 4.9000 | 4.6200 | 4.7140 | 4.7140 | 5,452 |
| Apr 10, 2024 | 4.6760 | 4.8998 | 4.5080 | 4.6200 | 4.6200 | 4,525 |
| Apr 09, 2024 | 4.9000 | 4.9000 | 4.5820 | 4.8200 | 4.8200 | 12,145 |
| Apr 08, 2024 | 4.6100 | 4.8000 | 4.0240 | 4.7600 | 4.7600 | 26,709 |
| Apr 05, 2024 | 4.7200 | 4.7200 | 4.4020 | 4.5600 | 4.5600 | 6,846 |
| Apr 04, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.5800 | 4.5800 | 11,439 |
| Apr 03, 2024 | 5.0800 | 5.1000 | 4.4200 | 4.6940 | 4.6940 | 22,958 |
| Apr 02, 2024 | 4.8600 | 4.8980 | 4.3000 | 4.6000 | 4.6000 | 16,344 |
| Apr 01, 2024 | 5.2000 | 5.3000 | 4.2220 | 4.7800 | 4.7800 | 39,888 |
| Mar 28, 2024 | 4.9820 | 5.5480 | 4.8480 | 5.0000 | 5.0000 | 77,534 |
| Mar 27, 2024 | 4.1600 | 4.9720 | 4.1600 | 4.7540 | 4.7540 | 36,596 |
| Mar 26, 2024 | 4.1600 | 4.3980 | 4.0020 | 4.2520 | 4.2520 | 14,724 |
| Mar 25, 2024 | 4.1000 | 4.1600 | 3.8000 | 4.1240 | 4.1240 | 8,136 |
| Mar 22, 2024 | 3.8000 | 4.0800 | 3.7020 | 4.0300 | 4.0300 | 11,890 |
| Mar 21, 2024 | 3.7340 | 3.9800 | 3.6020 | 3.8180 | 3.8180 | 13,960 |
| Mar 20, 2024 | 3.6000 | 3.8020 | 3.5400 | 3.7800 | 3.7800 | 14,859 |
| Mar 19, 2024 | 3.6840 | 3.7820 | 3.5580 | 3.6000 | 3.6000 | 11,855 |
| Mar 18, 2024 | 3.6000 | 3.8000 | 3.5440 | 3.6820 | 3.6820 | 12,268 |
| Mar 15, 2024 | 3.6320 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 17,680 |
| Mar 14, 2024 | 3.7820 | 3.8710 | 3.5000 | 3.6600 | 3.6600 | 20,710 |
| Mar 13, 2024 | 3.7660 | 3.7820 | 3.6000 | 3.6200 | 3.6200 | 7,874 |
| Mar 12, 2024 | 3.7800 | 3.8360 | 3.4800 | 3.7820 | 3.7820 | 32,611 |
| Mar 11, 2024 | 3.7800 | 3.9000 | 3.7000 | 3.7820 | 3.7820 | 13,570 |
| Mar 08, 2024 | 4.0000 | 4.0800 | 3.8620 | 4.0400 | 4.0400 | 7,038 |
| Mar 07, 2024 | 3.8640 | 4.1800 | 3.7000 | 3.9020 | 3.9020 | 12,268 |
| Mar 06, 2024 | 3.9000 | 4.0800 | 3.7180 | 3.9600 | 3.9600 | 6,613 |
| Mar 05, 2024 | 4.1000 | 4.1000 | 3.9420 | 4.0000 | 4.0000 | 4,784 |
| Mar 04, 2024 | 3.8700 | 4.1000 | 3.7760 | 4.1000 | 4.1000 | 32,577 |
| Mar 01, 2024 | 3.6640 | 3.8700 | 3.5460 | 3.8500 | 3.8500 | 18,245 |
| Feb 29, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.6120 | 3.6120 | 4,513 |
| Feb 28, 2024 | 3.6860 | 3.8600 | 3.5400 | 3.6060 | 3.6060 | 36,130 |
| Feb 27, 2024 | 3.5800 | 4.0000 | 3.5000 | 3.8000 | 3.8000 | 23,917 |
| Feb 26, 2024 | 3.6980 | 3.6980 | 3.3380 | 3.4860 | 3.4860 | 19,172 |
| Feb 23, 2024 | 3.7200 | 3.7980 | 3.4640 | 3.7000 | 3.7000 | 26,408 |
| Feb 22, 2024 | 4.0740 | 4.1200 | 3.6360 | 3.7840 | 3.7840 | 13,615 |
| Feb 21, 2024 | 4.1780 | 4.1780 | 3.8000 | 3.8720 | 3.8720 | 18,774 |
| Feb 20, 2024 | 4.0060 | 4.1920 | 3.9260 | 4.1160 | 4.1160 | 12,597 |
| Feb 16, 2024 | 4.1920 | 4.1920 | 3.9960 | 4.1920 | 4.1920 | 10,588 |
| Feb 15, 2024 | 4.2000 | 4.3600 | 4.0020 | 4.1660 | 4.1660 | 14,952 |
| Feb 14, 2024 | 5.1640 | 5.1640 | 3.9000 | 4.1480 | 4.1480 | 25,446 |
| Feb 13, 2024 | 4.0580 | 4.1680 | 3.7620 | 3.9600 | 3.9600 | 17,765 |
| Feb 12, 2024 | 4.3240 | 4.4700 | 3.7640 | 4.1840 | 4.1840 | 23,822 |
| Feb 09, 2024 | 4.3000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 31,898 |
| Feb 08, 2024 | 4.0000 | 4.3000 | 3.9000 | 4.1400 | 4.1400 | 35,246 |
| Feb 07, 2024 | 3.9000 | 4.1600 | 3.9000 | 3.9200 | 3.9200 | 18,066 |
| Feb 06, 2024 | 4.0660 | 4.1940 | 3.5780 | 3.9800 | 3.9800 | 53,754 |
| Feb 05, 2024 | 4.2000 | 4.4000 | 4.0420 | 4.1980 | 4.1980 | 14,472 |
| Feb 02, 2024 | 4.2640 | 4.4780 | 4.2640 | 4.4780 | 4.4780 | 3,972 |
| Feb 01, 2024 | 4.3300 | 4.7400 | 4.3200 | 4.5900 | 4.5900 | 8,868 |
| Jan 31, 2024 | 4.4560 | 4.5920 | 4.3200 | 4.5000 | 4.5000 | 12,721 |
| Jan 30, 2024 | 4.9980 | 4.9980 | 4.4000 | 4.5940 | 4.5940 | 15,423 |
| Jan 29, 2024 | 4.7920 | 4.7920 | 4.4260 | 4.6600 | 4.6600 | 10,845 |
| Jan 26, 2024 | 4.3140 | 4.6000 | 4.2000 | 4.5400 | 4.5400 | 11,120 |
| Jan 25, 2024 | 4.4000 | 4.7620 | 4.0040 | 4.2980 | 4.2980 | 17,461 |
| Jan 24, 2024 | 4.6200 | 4.6200 | 4.0000 | 4.4000 | 4.4000 | 37,431 |
| Jan 23, 2024 | 3.8900 | 4.3380 | 3.8040 | 4.2920 | 4.2920 | 35,620 |
| Jan 22, 2024 | 3.9120 | 4.1000 | 3.8000 | 3.8660 | 3.8660 | 21,820 |
| Jan 19, 2024 | 3.5980 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 25,852 |
| Jan 18, 2024 | 4.8540 | 5.0460 | 3.0060 | 3.5780 | 3.5780 | 190,387 |
| Jan 17, 2024 | 5.1180 | 5.1180 | 4.4440 | 4.8240 | 4.8240 | 36,275 |
| Jan 16, 2024 | 5.2000 | 5.2020 | 4.6000 | 5.0800 | 5.0800 | 29,323 |
| Jan 12, 2024 | 5.3380 | 5.5980 | 4.9000 | 5.2320 | 5.2320 | 36,762 |
| Jan 11, 2024 | 5.7400 | 5.8000 | 4.3160 | 5.6020 | 5.6020 | 23,077 |
| Jan 10, 2024 | 5.1000 | 5.9600 | 4.8000 | 5.6920 | 5.6920 | 34,199 |
| Jan 09, 2024 | 5.0000 | 5.2600 | 4.5040 | 5.0840 | 5.0840 | 26,528 |
| Jan 08, 2024 | 4.8100 | 5.2000 | 4.5640 | 5.1400 | 5.1400 | 28,430 |
| Jan 05, 2024 | 5.0660 | 5.3320 | 4.4200 | 4.6020 | 4.6020 | 34,620 |
| Jan 04, 2024 | 5.2400 | 5.3980 | 4.8020 | 4.9960 | 4.9960 | 22,288 |
| Jan 03, 2024 | 5.3400 | 5.5480 | 4.8020 | 5.0660 | 5.0660 | 40,816 |
| Jan 02, 2024 | 6.0120 | 6.2190 | 4.9340 | 5.2020 | 5.2020 | 87,614 |
| Dec 29, 2023 | 6.8000 | 7.1640 | 6.0000 | 6.2640 | 6.2640 | 56,385 |
| Dec 28, 2023 | 7.2020 | 7.2020 | 6.4300 | 6.8200 | 6.8200 | 42,585 |
| Dec 27, 2023 | 6.6000 | 6.7820 | 6.4000 | 6.5800 | 6.5800 | 34,293 |
| Dec 26, 2023 | 6.9600 | 7.6000 | 6.0000 | 6.3360 | 6.3360 | 73,993 |
| Dec 22, 2023 | 6.9000 | 7.2400 | 6.4000 | 6.9600 | 6.9600 | 95,963 |
| Dec 21, 2023 | 5.8000 | 6.6900 | 5.5000 | 6.4000 | 6.4000 | 128,845 |
| Dec 20, 2023 | 5.2000 | 5.8800 | 5.1998 | 5.3360 | 5.3360 | 123,986 |
| Dec 19, 2023 | 5.0000 | 5.2000 | 4.8000 | 5.0360 | 5.0360 | 40,958 |
| Dec 18, 2023 | 4.7080 | 5.3800 | 4.6240 | 5.0000 | 5.0000 | 49,834 |
| Dec 15, 2023 | 5.2100 | 5.7860 | 4.3200 | 4.7200 | 4.7200 | 154,985 |
| Dec 14, 2023 | 3.8580 | 5.2240 | 3.5000 | 4.8440 | 4.8440 | 333,308 |
| Dec 13, 2023 | 4.0000 | 4.0000 | 3.2220 | 3.5800 | 3.5800 | 99,692 |
| Dec 12, 2023 | 3.7000 | 3.7000 | 3.2580 | 3.6080 | 3.6080 | 19,936 |
| Dec 11, 2023 | 3.1440 | 3.8360 | 3.1000 | 3.6620 | 3.6620 | 73,542 |
| Dec 08, 2023 | 4.0600 | 4.1980 | 3.8000 | 3.8380 | 3.8380 | 85,285 |
| Dec 07, 2023 | 4.5540 | 4.5800 | 4.0000 | 4.1140 | 4.1140 | 35,633 |
| Dec 06, 2023 | 4.2000 | 4.7000 | 4.0000 | 4.3020 | 4.3020 | 60,830 |
| Dec 05, 2023 | 3.7340 | 4.3500 | 3.6500 | 4.1600 | 4.1600 | 82,578 |
| Dec 04, 2023 | 3.7960 | 3.9160 | 3.6000 | 3.6580 | 3.6580 | 51,046 |
| Dec 01, 2023 | 3.8000 | 3.8000 | 3.4000 | 3.7020 | 3.7020 | 89,787 |
| *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.