5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
-8.68%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-30.12%
Issuer Direct Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2025 | $9.75 | $9.67 (-0.82%) | $10.73 | $9.54 | 6,030 | $37.07 M |
| 02/14/2025 | $9.75 | $10.72 (9.95%) | $10.72 | $9.75 | 12,295 | $41.09 M |
| 02/13/2025 | $9.61 | $10.13 (5.41%) | $10.13 | $9.60 | 2,112 | $38.83 M |
| 02/12/2025 | $9.60 | $9.91 (3.23%) | $10.35 | $9.60 | 4,919 | $37.99 M |
| 02/11/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 972 | $36.80 M |
| 02/10/2025 | $10.02 | $9.60 (-4.19%) | $10.02 | $9.50 | 4,276 | $36.80 M |
| 02/07/2025 | $9.60 | $9.97 (3.85%) | $9.97 | $9.57 | 3,892 | $38.22 M |
| 02/06/2025 | $9.77 | $9.68 (-0.92%) | $9.82 | $9.40 | 2,785 | |
| 02/05/2025 | $9.54 | $9.58 (0.42%) | $9.89 | $9.29 | 10,965 | $36.72 M |
| 02/04/2025 | $9.99 | $9.55 (-4.4%) | $10.21 | $9.50 | 4,722 | $36.61 M |
| 02/03/2025 | $9.55 | $9.54 (-0.1%) | $9.76 | $9.26 | 4,354 | $36.57 M |
| 01/31/2025 | $9.50 | $10.06 (5.89%) | $10.07 | $9.50 | 5,100 | |
| 01/30/2025 | $9.77 | $9.98 (2.15%) | $10.15 | $9.36 | 6,421 | |
| 01/28/2025 | $9.36 | $10.21 (9.08%) | $11.57 | $9.36 | 21,552 | $39.13 M |
| 01/27/2025 | $9.53 | $9.75 (2.31%) | $9.75 | $8.60 | 12,287 | $37.37 M |
| 01/24/2025 | $9.67 | $9.65 (-0.19%) | $9.70 | $9.46 | 32,250 | $36.99 M |
| 01/23/2025 | $9.12 | $9.45 (3.62%) | $9.60 | $9.12 | 12,300 | $36.22 M |
| 01/22/2025 | $9.38 | $9.22 (-1.71%) | $9.50 | $9.22 | 16,900 | $35.34 M |
| 01/21/2025 | $9.41 | $9.50 (0.96%) | $9.50 | $9.03 | 6,341 | $36.41 M |
| 01/17/2025 | $8.82 | $9.30 (5.44%) | $9.60 | $8.54 | 24,700 | $35.65 M |
| 01/16/2025 | $9.00 | $8.89 (-1.22%) | $9.09 | $8.89 | 22,700 | $34.08 M |
| 01/15/2025 | $8.59 | $8.86 (3.14%) | $9.00 | $8.59 | 16,200 | $33.96 M |
| 01/14/2025 | $8.51 | $8.97 (5.41%) | $8.97 | $8.41 | 17,810 | $34.38 M |
| 01/13/2025 | $8.30 | $8.77 (5.66%) | $8.83 | $8.30 | 4,326 | $33.62 M |
| 01/10/2025 | $8.47 | $8.31 (-1.89%) | $8.89 | $8.30 | 13,404 | $31.85 M |
| 01/08/2025 | $8.88 | $8.73 (-1.69%) | $8.88 | $8.26 | 13,700 | $33.46 M |
| 01/07/2025 | $8.53 | $9.00 (5.51%) | $9.00 | $8.51 | 19,600 | $34.50 M |
| 01/06/2025 | $9.04 | $9.05 (0.11%) | $9.05 | $8.55 | 19,723 | $34.69 M |
| 01/03/2025 | $9.06 | $9.13 (0.77%) | $9.13 | $8.83 | 4,047 | $35.00 M |
| 01/02/2025 | $8.94 | $9.02 (0.89%) | $9.02 | $8.80 | 2,000 | $34.57 M |
| 12/31/2024 | $8.62 | $8.94 (3.71%) | $9.11 | $8.62 | 12,200 | $34.27 M |
| 12/30/2024 | $8.70 | $8.69 (-0.11%) | $9.49 | $8.55 | 26,700 | $33.31 M |
| 12/27/2024 | $8.76 | $8.77 (0.11%) | $8.82 | $8.51 | 24,247 | $33.62 M |
| 12/26/2024 | $9.12 | $8.85 (-2.96%) | $9.12 | $8.73 | 10,002 | $33.92 M |
| 12/24/2024 | $8.89 | $8.98 (1.01%) | $9.04 | $8.75 | 5,000 | $34.42 M |
| 12/23/2024 | $9.08 | $8.81 (-2.97%) | $9.42 | $8.81 | 17,800 | $33.77 M |
| 12/20/2024 | $9.45 | $9.14 (-3.28%) | $9.46 | $8.61 | 13,100 | $35.03 M |
| 12/19/2024 | $9.42 | $9.16 (-2.76%) | $9.82 | $8.62 | 27,310 | $35.11 M |
| 12/18/2024 | $9.36 | $9.10 (-2.78%) | $9.53 | $9.10 | 4,700 | $34.88 M |
| 12/17/2024 | $9.81 | $9.60 (-2.14%) | $9.87 | $9.57 | 3,400 | $36.80 M |
| 12/16/2024 | $9.69 | $9.77 (0.83%) | $9.92 | $9.69 | 8,100 | $37.45 M |
| 12/13/2024 | $9.80 | $9.79 (-0.1%) | $9.85 | $9.75 | 2,500 | $37.53 M |
| 12/12/2024 | $9.68 | $9.60 (-0.83%) | $10.00 | $9.60 | 11,514 | $36.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
