5 DAY PERFORMANCE
-57.45%
1 MONTH PERFORMANCE
-63.47%
3 MONTH PERFORMANCE
-91.85%
6 MONTH PERFORMANCE
-95.09%
YEAR-TO-DATE PERFORMANCE
-95.99%
1 YEAR PERFORMANCE
-98.52%
Professional Diversity Network Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.13 | $3.81 (-7.86%) | $4.23 | $3.80 | 61.40 K | |
| 10/08/2026 | $4.30 | $4.21 (-2.09%) | $4.50 | $3.99 | 296.31 K | $1.59 M |
| 10/07/2026 | $3.60 | $4.31 (19.72%) | $4.40 | $3.60 | 790.24 K | $1.63 M |
| 10/06/2026 | $6.28 | $4.61 (-26.59%) | $6.78 | $4.09 | 70.60 M | $1.74 M |
| 10/05/2026 | $3.09 | $3.10 (0.32%) | $3.20 | $2.95 | 47.32 K | $1.17 M |
| 10/02/2026 | $3.33 | $3.22 (-3.3%) | $3.33 | $3.13 | 53.42 K | $1.22 M |
| 10/01/2026 | $3.47 | $3.19 (-8.07%) | $3.69 | $3.13 | 52.73 K | $1.21 M |
| 09/30/2026 | $3.50 | $3.54 (1.14%) | $3.74 | $3.41 | 89.58 K | $1.34 M |
| 09/29/2026 | $3.80 | $3.55 (-6.58%) | $3.98 | $3.40 | 121.12 K | $1.34 M |
| 09/28/2026 | $4.14 | $3.89 (-6.04%) | $4.30 | $3.74 | 164.40 K | $1.47 M |
| 09/25/2026 | $4.02 | $4.50 (11.94%) | $6.29 | $3.90 | 3.60 M | $1.70 M |
| 09/24/2026 | $4.30 | $4.17 (-3.02%) | $4.41 | $3.40 | 710.77 K | $1.58 M |
| 09/23/2026 | $6.92 | $5.42 (-21.68%) | $7.70 | $4.70 | 26.23 M | $2.05 M |
| 09/22/2026 | $3.35 | $3.90 (16.42%) | $4.20 | $3.26 | 13.68 M | $1.47 M |
| 09/21/2026 | $3.35 | $3.36 (0.3%) | $3.62 | $3.23 | 231.10 K | $1.27 M |
| 09/18/2026 | $3.49 | $3.38 (-3.15%) | $3.58 | $3.20 | 289.73 K | $1.28 M |
| 09/17/2026 | $3.11 | $3.44 (10.61%) | $3.99 | $3.11 | 936.70 K | $1.30 M |
| 09/16/2026 | $3.18 | $3.06 (-3.77%) | $3.42 | $2.96 | 93.18 K | $1.16 M |
| 09/15/2026 | $3.44 | $3.33 (-3.2%) | $3.48 | $3.03 | 120.64 K | $1.26 M |
| 09/14/2026 | $3.33 | $3.49 (4.8%) | $3.72 | $3.03 | 171.81 K | $1.32 M |
| 09/11/2026 | $3.42 | $3.65 (6.73%) | $3.67 | $3.04 | 18.45 M | $1.38 M |
| 09/10/2026 | $5.42 | $4.21 (-22.32%) | $6.60 | $4.07 | 16.75 M | $1.59 M |
| 09/09/2026 | $3.54 | $3.75 (5.93%) | $4.05 | $3.45 | 446.11 K | $1.42 M |
| 09/08/2026 | $3.37 | $3.47 (2.97%) | $3.55 | $3.15 | 17.68 K | $1.31 M |
| 09/04/2026 | $3.48 | $3.35 (-3.74%) | $3.56 | $3.21 | 27.72 K | $1.27 M |
| 09/03/2026 | $3.59 | $3.57 (-0.56%) | $3.67 | $3.51 | 29.66 K | $1.35 M |
| 09/02/2026 | $3.51 | $3.62 (3.13%) | $4.16 | $3.35 | 311.71 K | $1.37 M |
| 09/01/2026 | $3.67 | $3.72 (1.36%) | $3.87 | $3.39 | 13.04 K | $1.41 M |
| 08/31/2026 | $3.62 | $3.78 (4.42%) | $3.87 | $3.27 | 19.71 K | $1.43 M |
| 08/28/2026 | $3.64 | $3.69 (1.37%) | $3.75 | $3.55 | 20.06 K | $1.39 M |
| 08/27/2026 | $3.69 | $3.75 (1.63%) | $3.75 | $3.43 | 43.19 K | $1.42 M |
| 08/26/2026 | $4.17 | $3.82 (-8.39%) | $4.94 | $3.45 | 357.03 K | $1.44 M |
| 08/25/2026 | $4.65 | $4.02 (-13.55%) | $4.80 | $3.78 | 58.41 K | $1.52 M |
| 08/24/2026 | $4.50 | $4.50 (0%) | $4.80 | $4.07 | 40.31 K | $1.70 M |
| 08/21/2026 | $5.55 | $4.45 (-19.82%) | $5.79 | $4.35 | 360.01 K | $1.68 M |
| 08/20/2026 | $6.42 | $6.01 (-6.39%) | $6.90 | $5.65 | 27.83 K | $2.27 M |
| 08/19/2026 | $6.25 | $6.24 (-0.16%) | $6.90 | $6.00 | 12.45 K | $2.36 M |
| 08/18/2026 | $6.72 | $6.42 (-4.46%) | $7.10 | $5.80 | 16.89 K | $2.43 M |
| 08/17/2026 | $7.50 | $6.91 (-7.87%) | $7.80 | $6.58 | 12.45 K | $2.61 M |
| 08/14/2026 | $7.11 | $7.76 (9.14%) | $7.80 | $6.75 | 28.53 K | $2.93 M |
| 08/13/2026 | $8.43 | $7.15 (-15.18%) | $13.34 | $5.99 | 311.07 K | $2.70 M |
| 08/12/2026 | $9.00 | $8.38 (-6.89%) | $10.50 | $7.51 | 15.49 K | $3.17 M |
| 08/11/2026 | $12.00 | $11.99 (-0.08%) | $12.00 | $11.79 | 1.10 K | $4.53 M |
| 08/10/2026 | $12.00 | $11.56 (-3.67%) | $12.59 | $11.41 | 2.19 K | $4.37 M |
| 08/07/2026 | $13.05 | $12.60 (-3.45%) | $13.20 | $11.70 | 1.63 K | $4.76 M |
| 08/06/2026 | $12.60 | $12.83 (1.83%) | $13.04 | $11.70 | 701 | $4.85 M |
| 08/05/2026 | $12.38 | $12.78 (3.23%) | $13.05 | $12.00 | 610 | $4.83 M |
| 08/04/2026 | $12.61 | $13.58 (7.69%) | $13.80 | $11.91 | 3.00 K | $5.13 M |
| 08/03/2026 | $10.18 | $12.63 (24.07%) | $13.24 | $10.06 | 33.98 K | $4.77 M |
| 07/31/2026 | $9.96 | $9.97 (0.1%) | $10.24 | $9.81 | 1.82 K | $3.77 M |
| 07/30/2026 | $10.80 | $9.91 (-8.24%) | $10.80 | $9.90 | 357 | $3.75 M |
| 07/29/2026 | $10.53 | $10.80 (2.56%) | $10.91 | $10.52 | 718 | $4.08 M |
| 07/28/2026 | $10.80 | $10.51 (-2.69%) | $12.00 | $10.51 | 830 | $3.97 M |
| 07/27/2026 | $11.04 | $10.98 (-0.54%) | $11.34 | $10.50 | 2.04 K | $4.15 M |
| 07/24/2026 | $11.03 | $10.50 (-4.81%) | $11.70 | $9.90 | 1.84 K | $3.97 M |
| 07/23/2026 | $11.52 | $11.27 (-2.17%) | $12.00 | $11.27 | 867 | $4.26 M |
| 07/22/2026 | $12.57 | $11.70 (-6.92%) | $12.57 | $10.50 | 3.61 K | $4.42 M |
| 07/21/2026 | $12.00 | $12.23 (1.92%) | $12.37 | $11.76 | 267 | $4.62 M |
| 07/20/2026 | $12.52 | $12.30 (-1.76%) | $12.78 | $11.81 | 488 | $4.65 M |
| 07/17/2026 | $13.07 | $12.52 (-4.21%) | $13.43 | $12.18 | 570 | $4.73 M |
| 07/16/2026 | $11.90 | $12.27 (3.11%) | $12.75 | $11.90 | 1.51 K | $4.64 M |
| 07/15/2026 | $13.81 | $11.91 (-13.76%) | $14.63 | $11.51 | 2.35 K | $4.50 M |
| 07/14/2026 | $15.33 | $13.81 (-9.92%) | $17.10 | $13.81 | 5.37 K | $5.22 M |
| 07/13/2026 | $16.88 | $15.96 (-5.45%) | $17.10 | $15.44 | 1.78 K | $6.03 M |
| 07/10/2026 | $16.81 | $16.88 (0.42%) | $17.10 | $16.80 | 137 | $6.38 M |
| 07/09/2026 | $18.30 | $16.80 (-8.2%) | $18.30 | $16.80 | 630 | $6.35 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.
