5 DAY PERFORMANCE
-79.57%
1 MONTH PERFORMANCE
-87.85%
3 MONTH PERFORMANCE
-91.43%
6 MONTH PERFORMANCE
-88.84%
YEAR-TO-DATE PERFORMANCE
-90.40%
1 YEAR PERFORMANCE
-96.76%
Professional Diversity Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.04 | $2.20 (7.84%) | $2.55 | $1.98 | 89,822 | $28.06 M |
| 03/12/2025 | $1.97 | $2.10 (6.6%) | $2.21 | $1.76 | 65,308 | $26.78 M |
| 03/11/2025 | $2.15 | $2.07 (-3.72%) | $2.30 | $2.01 | 12,097 | $26.40 M |
| 03/10/2025 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.05 | 20,660 | $28.06 M |
| 03/07/2025 | $2.30 | $2.35 (2.17%) | $2.40 | $2.22 | 24,882 | $3.00 M |
| 03/06/2025 | $2.40 | $2.35 (-2.08%) | $2.60 | $2.35 | 13,637 | $3.00 M |
| 03/05/2025 | $2.42 | $2.36 (-2.48%) | $2.60 | $2.21 | 19,465 | $3.01 M |
| 03/04/2025 | $2.41 | $2.45 (1.66%) | $2.70 | $2.31 | 26,100 | $3.12 M |
| 03/03/2025 | $2.91 | $2.56 (-12.03%) | $2.99 | $2.46 | 284,011 | $3.27 M |
| 02/28/2025 | $3.15 | $3.00 (-4.76%) | $3.30 | $2.82 | 18,720 | $3.83 M |
| 02/27/2025 | $3.60 | $3.26 (-9.44%) | $3.60 | $3.11 | 18,950 | $4.15 M |
| 02/26/2025 | $3.75 | $3.53 (-5.87%) | $3.90 | $3.21 | 43,637 | $4.50 M |
| 02/25/2025 | $4.05 | $3.39 (-16.3%) | $4.10 | $3.33 | 65,283 | $4.32 M |
| 02/24/2025 | $5.00 | $4.18 (-16.4%) | $5.11 | $4.10 | 198,504 | $5.32 M |
| 02/21/2025 | $4.65 | $4.77 (2.58%) | $5.10 | $4.53 | 155,404 | $6.08 M |
| 02/20/2025 | $3.90 | $4.50 (15.38%) | $5.20 | $3.90 | 186,740 | $5.74 M |
| 02/19/2025 | $3.31 | $3.90 (17.82%) | $4.05 | $3.30 | 17,896 | $4.97 M |
| 02/18/2025 | $3.70 | $3.45 (-6.76%) | $3.79 | $3.40 | 6,009 | $4.40 M |
| 02/14/2025 | $4.00 | $3.79 (-5.25%) | $4.20 | $3.79 | 2,623 | $4.83 M |
| 02/13/2025 | $3.66 | $3.95 (7.92%) | $3.96 | $3.55 | 3,821 | $5.03 M |
| 02/12/2025 | $3.98 | $3.78 (-5.03%) | $4.10 | $3.70 | 24,076 | $4.81 M |
| 02/11/2025 | $3.43 | $3.60 (4.96%) | $3.72 | $3.43 | 10,640 | $4.59 M |
| 02/10/2025 | $3.33 | $3.43 (3%) | $3.60 | $3.33 | 3,974 | $4.38 M |
| 02/07/2025 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.20 | 4,482 | $4.35 M |
| 02/06/2025 | $3.50 | $3.45 (-1.43%) | $3.60 | $3.35 | 1,618 | $4.41 M |
| 02/05/2025 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.20 | 885 | $4.21 M |
| 02/04/2025 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.30 | 4,574 | $4.52 M |
| 02/03/2025 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.43 | 12,340 | $4.76 M |
| 01/31/2025 | $3.90 | $3.90 (0%) | $4.00 | $3.71 | 10,924 | $4.97 M |
| 01/30/2025 | $3.84 | $3.88 (1.04%) | $3.90 | $3.70 | 2,486 | $4.95 M |
| 01/29/2025 | $3.60 | $3.79 (5.28%) | $3.90 | $3.60 | 2,590 | $4.84 M |
| 01/28/2025 | $3.60 | $3.78 (5%) | $3.86 | $3.60 | 4,520 | $4.82 M |
| 01/27/2025 | $3.63 | $3.70 (1.93%) | $3.70 | $3.60 | 2,621 | $4.72 M |
| 01/24/2025 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.63 | 6,356 | $4.88 M |
| 01/23/2025 | $3.90 | $3.84 (-1.54%) | $3.93 | $3.65 | 4,779 | $4.90 M |
| 01/22/2025 | $3.93 | $3.93 (0%) | $4.20 | $3.90 | 4,128 | $5.01 M |
| 01/21/2025 | $4.20 | $4.12 (-1.9%) | $4.20 | $3.90 | 9,036 | $5.25 M |
| 01/17/2025 | $4.19 | $4.19 (0%) | $4.50 | $3.80 | 23,567 | $5.34 M |
| 01/16/2025 | $4.29 | $4.37 (1.86%) | $4.50 | $4.12 | 7,588 | $5.58 M |
| 01/15/2025 | $4.15 | $4.50 (8.43%) | $4.50 | $4.12 | 2,914 | $5.74 M |
| 01/14/2025 | $4.20 | $4.50 (7.14%) | $4.50 | $4.10 | 4,816 | $5.74 M |
| 01/13/2025 | $4.47 | $4.40 (-1.57%) | $4.50 | $4.11 | 8,058 | $5.61 M |
| 01/10/2025 | $4.54 | $4.65 (2.42%) | $4.68 | $4.30 | 5,357 | $5.93 M |
| 01/08/2025 | $4.70 | $4.30 (-8.51%) | $5.00 | $4.20 | 12,904 | $5.49 M |
| 01/07/2025 | $5.05 | $4.80 (-4.95%) | $5.16 | $4.65 | 10,317 | $6.12 M |
| 01/06/2025 | $4.70 | $4.82 (2.55%) | $5.86 | $4.50 | 37,481 | $6.15 M |
| 01/03/2025 | $5.17 | $4.88 (-5.61%) | $5.23 | $4.70 | 55,222 | $6.22 M |
| 01/02/2025 | $5.40 | $5.77 (6.85%) | $7.00 | $5.00 | 487,484 | $7.36 M |
| 12/31/2024 | $4.80 | $5.00 (4.17%) | $5.57 | $4.80 | 17,081 | $6.38 M |
| 12/30/2024 | $4.52 | $4.85 (7.3%) | $5.89 | $4.27 | 25,823 | $6.18 M |
| 12/27/2024 | $4.80 | $4.52 (-5.83%) | $4.89 | $4.50 | 4,516 | $5.77 M |
| 12/26/2024 | $4.10 | $4.79 (16.83%) | $4.90 | $4.01 | 28,035 | $6.11 M |
| 12/24/2024 | $4.35 | $4.08 (-6.21%) | $4.35 | $4.00 | 1,246 | $5.21 M |
| 12/23/2024 | $4.17 | $4.10 (-1.68%) | $4.83 | $4.00 | 5,875 | $5.23 M |
| 12/20/2024 | $4.49 | $4.41 (-1.78%) | $5.45 | $4.40 | 2,121 | $5.62 M |
| 12/19/2024 | $5.28 | $4.86 (-7.95%) | $6.00 | $4.49 | 39,998 | $6.20 M |
| 12/18/2024 | $4.59 | $4.78 (4.14%) | $5.00 | $4.59 | 2,173 | $6.10 M |
| 12/17/2024 | $4.85 | $4.83 (-0.41%) | $4.85 | $4.41 | 1,564 | $6.16 M |
| 12/16/2024 | $5.90 | $4.82 (-18.31%) | $5.90 | $4.80 | 3,319 | $6.14 M |
| 12/13/2024 | $5.45 | $5.60 (2.75%) | $6.18 | $5.45 | 1,275 | $7.14 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.
