iSun Inc (ISUN) Historical Stock Data
0.20 ↑0.06 (49.17%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ISUN is down -0.90% a day on average. There have been 11 days where iSun Inc closed green and 19 days where ISUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 0.13 | 0.13 | ↑$0.00 (2.33%) | 0.13 | 0.14 | 434.70K |
| 2024-05-06 | 0.13 | 0.13 | ↑$0.00 (2.31%) | 0.13 | 0.14 | 542.81K |
| 2024-05-03 | 0.14 | 0.13 | ↓$0.01 (-4.66%) | 0.13 | 0.15 | 838.86K |
| 2024-05-02 | 0.15 | 0.14 | ↓$0.01 (-6.08%) | 0.13 | 0.15 | 639.37K |
| 2024-05-01 | 0.13 | 0.14 | ↑$0.02 (15.36%) | 0.12 | 0.16 | 1.77M |
| 2024-04-30 | 0.14 | 0.13 | ↓$0.01 (-7.00%) | 0.12 | 0.14 | 1.03M |
| 2024-04-29 | 0.15 | 0.14 | ↓$0.00 (-2.07%) | 0.14 | 0.16 | 2.26M |
| 2024-04-26 | 0.19 | 0.17 | ↓$0.02 (-10.26%) | 0.14 | 0.19 | 9.87M |
| 2024-04-25 | 0.10 | 0.17 | ↑$0.07 (72.20%) | 0.09 | 0.19 | 19.88M |
| 2024-04-24 | 0.15 | 0.09 | ↓$0.06 (-37.33%) | 0.06 | 0.15 | 9.62M |
| 2024-04-23 | 0.15 | 0.15 | ↓$0.01 (-3.25%) | 0.15 | 0.16 | 312.52K |
| 2024-04-22 | 0.17 | 0.15 | ↓$0.02 (-10.42%) | 0.15 | 0.17 | 748.98K |
| 2024-04-19 | 0.16 | 0.16 | ↑$0.00 (0.64%) | 0.16 | 0.16 | 252.66K |
| 2024-04-18 | 0.17 | 0.16 | ↓$0.01 (-4.94%) | 0.16 | 0.17 | 301.15K |
| 2024-04-17 | 0.20 | 0.17 | ↓$0.02 (-11.33%) | 0.15 | 0.20 | 2.16M |
| 2024-04-16 | 0.21 | 0.21 | ↑$0.00 (0.57%) | 0.20 | 0.23 | 511.11K |
| 2024-04-15 | 0.22 | 0.21 | ↓$0.01 (-4.65%) | 0.20 | 0.23 | 355.86K |
| 2024-04-12 | 0.24 | 0.22 | ↓$0.02 (-7.95%) | 0.21 | 0.24 | 225.34K |
| 2024-04-11 | 0.23 | 0.24 | ↑$0.00 (1.38%) | 0.23 | 0.25 | 109.04K |
| 2024-04-10 | 0.23 | 0.23 | ↓$0.00 (-1.20%) | 0.23 | 0.25 | 90.51K |
| 2024-04-09 | 0.25 | 0.24 | ↓$0.00 (-1.63%) | 0.23 | 0.25 | 242.40K |
| 2024-04-08 | 0.23 | 0.24 | ↑$0.01 (3.25%) | 0.20 | 0.24 | 534.18K |
| 2024-04-05 | 0.24 | 0.23 | ↓$0.01 (-3.39%) | 0.22 | 0.24 | 136.93K |
| 2024-04-04 | 0.24 | 0.23 | ↓$0.01 (-4.58%) | 0.21 | 0.24 | 228.80K |
| 2024-04-03 | 0.25 | 0.23 | ↓$0.02 (-7.60%) | 0.22 | 0.26 | 459.07K |
| 2024-04-02 | 0.24 | 0.23 | ↓$0.01 (-5.35%) | 0.22 | 0.24 | 326.88K |
| 2024-04-01 | 0.26 | 0.24 | ↓$0.02 (-8.08%) | 0.21 | 0.27 | 795.88K |
| 2024-03-28 | 0.25 | 0.25 | ↑$0.00 (0.36%) | 0.24 | 0.28 | 1.55M |
| 2024-03-27 | 0.21 | 0.24 | ↑$0.03 (14.28%) | 0.21 | 0.25 | 728.38K |
| 2024-03-26 | 0.21 | 0.21 | ↑$0.00 (2.21%) | 0.20 | 0.22 | 294.48K |
Create an account or log in to view more rows.
$ISUN has just been halted from trading.
$ISUN said y’all dumb af
$ISUN love cooking these little bears on here
$ISUN power hour will be fucking crazy
$ISUN is the dump over
$ISUN the price is wrong
$ISUN Algorithms are playing games
$ISUN cover that shit
$ISUN I blocked some bears and I liked it!
$ISUN Don't like that...