Professional Diversity Network, Inc. - Common Stock (IPDN)
2.3500
-0.3500 (-12.96%)
NASDAQ · Last Trade: Jul 3rd, 10:41 PM EDT
Historical Prices For Professional Diversity Network, Inc. - Common Stock (IPDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 2.78 | 2.78 | 2.35 | 2.35 | 129,524 | 2.35 |
| 7/02/2025 | 2.48 | 3.30 | 2.48 | 2.70 | 618,537 | 2.70 |
| 7/01/2025 | 2.80 | 3.18 | 2.60 | 2.70 | 879,465 | 2.70 |
| 6/30/2025 | 3.47 | 4.94 | 3.05 | 3.38 | 55,149,914 | 3.38 |
| 6/27/2025 | 1.56 | 1.75 | 1.56 | 1.75 | 7,906 | 1.75 |
| 6/26/2025 | 1.42 | 1.56 | 1.41 | 1.56 | 16,408 | 1.56 |
| 6/25/2025 | 1.36 | 1.42 | 1.36 | 1.40 | 5,732 | 1.40 |
| 6/24/2025 | 1.60 | 1.60 | 1.34 | 1.34 | 16,379 | 1.34 |
| 6/23/2025 | 1.63 | 1.70 | 1.51 | 1.51 | 3,590 | 1.51 |
| 6/20/2025 | 1.72 | 1.80 | 1.56 | 1.56 | 14,979 | 1.56 |
| 6/18/2025 | 1.79 | 1.79 | 1.72 | 1.72 | 8,795 | 1.72 |
| 6/17/2025 | 1.72 | 1.87 | 1.72 | 1.79 | 77,477 | 1.79 |
| 6/16/2025 | 1.41 | 1.75 | 1.41 | 1.72 | 67,065 | 1.72 |
| 6/13/2025 | 1.55 | 1.55 | 1.50 | 1.53 | 10,370 | 1.53 |
| 6/12/2025 | 1.60 | 1.64 | 1.60 | 1.61 | 796 | 1.61 |
| 6/11/2025 | 1.69 | 1.69 | 1.64 | 1.66 | 5,799 | 1.66 |
| 6/10/2025 | 1.70 | 1.72 | 1.59 | 1.70 | 25,145 | 1.70 |
| 6/09/2025 | 1.70 | 1.72 | 1.67 | 1.70 | 3,262 | 1.70 |
| 6/06/2025 | 1.68 | 1.75 | 1.68 | 1.74 | 2,489 | 1.74 |
| 6/05/2025 | 1.69 | 1.69 | 1.66 | 1.69 | 3,624 | 1.69 |
| 6/04/2025 | 1.65 | 1.72 | 1.63 | 1.66 | 14,264 | 1.66 |
| 6/03/2025 | 1.70 | 1.70 | 1.63 | 1.68 | 19,366 | 1.68 |
| 6/02/2025 | 1.58 | 1.71 | 1.57 | 1.69 | 14,015 | 1.69 |
| 5/30/2025 | 1.58 | 1.94 | 1.54 | 1.57 | 210,342 | 1.57 |
| 5/29/2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1,217 | 1.58 |
| 5/28/2025 | 1.53 | 1.67 | 1.53 | 1.57 | 16,275 | 1.57 |
| 5/27/2025 | 1.55 | 1.60 | 1.52 | 1.53 | 5,518 | 1.53 |
| 5/23/2025 | 1.46 | 1.57 | 1.46 | 1.47 | 5,906 | 1.47 |
| 5/22/2025 | 1.48 | 1.53 | 1.47 | 1.49 | 3,819 | 1.49 |
| 5/21/2025 | 1.51 | 1.55 | 1.46 | 1.46 | 8,594 | 1.46 |
| 5/20/2025 | 1.52 | 1.55 | 1.47 | 1.50 | 11,325 | 1.50 |
| 5/19/2025 | 1.53 | 1.53 | 1.48 | 1.51 | 3,602 | 1.51 |
| 5/16/2025 | 1.63 | 1.63 | 1.50 | 1.53 | 19,390 | 1.53 |
| 5/15/2025 | 1.57 | 1.68 | 1.57 | 1.62 | 12,864 | 1.62 |
| 5/14/2025 | 1.75 | 1.75 | 1.57 | 1.57 | 22,698 | 1.57 |
| 5/13/2025 | 1.80 | 1.93 | 1.68 | 1.69 | 51,227 | 1.69 |
| 5/12/2025 | 1.65 | 1.90 | 1.65 | 1.82 | 12,620 | 1.82 |
| 5/09/2025 | 1.75 | 1.80 | 1.70 | 1.75 | 18,574 | 1.75 |
| 5/08/2025 | 1.84 | 1.84 | 1.68 | 1.75 | 13,146 | 1.75 |
| 5/07/2025 | 1.78 | 1.78 | 1.68 | 1.69 | 15,056 | 1.69 |
| 5/06/2025 | 1.79 | 1.84 | 1.68 | 1.84 | 32,854 | 1.84 |
| 5/05/2025 | 1.54 | 1.85 | 1.54 | 1.79 | 64,920 | 1.79 |
| 5/02/2025 | 1.44 | 1.60 | 1.42 | 1.60 | 61,083 | 1.60 |
| 5/01/2025 | 1.47 | 1.58 | 1.43 | 1.47 | 30,576 | 1.47 |
| 4/30/2025 | 1.40 | 1.48 | 1.37 | 1.48 | 31,175 | 1.48 |
| 4/29/2025 | 1.56 | 1.56 | 1.40 | 1.40 | 24,516 | 1.40 |
| 4/28/2025 | 1.41 | 1.70 | 1.41 | 1.56 | 86,549 | 1.56 |
| 4/25/2025 | 1.30 | 1.43 | 1.25 | 1.41 | 64,857 | 1.41 |
| 4/24/2025 | 1.34 | 1.37 | 1.29 | 1.30 | 31,684 | 1.30 |
| 4/23/2025 | 1.20 | 1.38 | 1.20 | 1.34 | 96,523 | 1.34 |
| 4/22/2025 | 1.05 | 1.23 | 1.01 | 1.19 | 68,560 | 1.19 |
| 4/21/2025 | 1.14 | 1.15 | 1.05 | 1.07 | 25,348 | 1.07 |
| 4/17/2025 | 1.21 | 1.26 | 1.15 | 1.18 | 21,548 | 1.18 |
| 4/16/2025 | 1.14 | 1.31 | 1.14 | 1.21 | 105,643 | 1.21 |
| 4/15/2025 | 1.21 | 1.25 | 1.10 | 1.14 | 37,263 | 1.14 |
| 4/14/2025 | 1.22 | 1.35 | 1.15 | 1.25 | 118,886 | 1.25 |
| 4/11/2025 | 1.47 | 1.47 | 1.15 | 1.15 | 1,114,616 | 1.15 |
| 4/10/2025 | 1.27 | 1.29 | 1.10 | 1.14 | 93,325 | 1.14 |
| 4/09/2025 | 0.99 | 1.28 | 0.97 | 1.28 | 1,670,995 | 1.28 |
| 4/08/2025 | 1.22 | 1.22 | 0.97 | 1.02 | 390,765 | 1.02 |
| 4/07/2025 | 1.32 | 1.39 | 1.20 | 1.33 | 4,265,055 | 1.33 |
| 4/04/2025 | 1.91 | 2.31 | 1.87 | 1.93 | 74,304 | 1.93 |