5 DAY PERFORMANCE
+18.84%
1 MONTH PERFORMANCE
+13.42%
3 MONTH PERFORMANCE
+12.35%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+29.25%
Isabella Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.79 | $38.21 (-1.5%) | $39.14 | $37.96 | 22.29 K | $280.07 M |
| 09/18/2026 | $38.36 | $38.55 (0.5%) | $38.98 | $37.61 | 131.83 K | $283.00 M |
| 09/17/2026 | $38.40 | $38.56 (0.42%) | $38.56 | $37.91 | 13.20 K | $283.08 M |
| 09/16/2026 | $39.58 | $38.11 (-3.71%) | $39.58 | $37.60 | 36.24 K | $279.77 M |
| 09/15/2026 | $39.36 | $39.40 (0.1%) | $40.03 | $39.03 | 42.50 K | $289.24 M |
| 09/14/2026 | $39.45 | $39.45 (0%) | $39.77 | $38.92 | 49.30 K | $289.61 M |
| 09/11/2026 | $39.55 | $39.36 (-0.48%) | $39.84 | $39.04 | 27.40 K | $288.95 M |
| 09/10/2026 | $38.84 | $38.91 (0.18%) | $39.38 | $38.28 | 31.55 K | $285.65 M |
| 09/09/2026 | $39.65 | $39.01 (-1.61%) | $39.65 | $38.84 | 95.55 K | $286.38 M |
| 09/08/2026 | $39.83 | $39.62 (-0.53%) | $40.22 | $39.18 | 56.70 K | $290.86 M |
| 09/04/2026 | $39.44 | $40.04 (1.52%) | $40.18 | $38.75 | 45.11 K | $293.94 M |
| 09/03/2026 | $40.11 | $39.68 (-1.07%) | $40.36 | $39.41 | 63.74 K | $291.30 M |
| 09/02/2026 | $38.78 | $39.85 (2.76%) | $40.01 | $38.51 | 106.63 K | $292.55 M |
| 09/01/2026 | $38.23 | $38.55 (0.84%) | $39.09 | $38.11 | 143.92 K | $283.00 M |
| 08/31/2026 | $39.20 | $38.24 (-2.45%) | $39.83 | $38.21 | 114.61 K | $280.73 M |
| 08/28/2026 | $38.64 | $39.44 (2.07%) | $39.65 | $38.40 | 110.33 K | $289.54 M |
| 08/27/2026 | $38.14 | $38.54 (1.05%) | $39.19 | $38.08 | 85.10 K | $282.93 M |
| 08/26/2026 | $39.54 | $38.48 (-2.68%) | $39.75 | $38.16 | 53.30 K | $282.49 M |
| 08/25/2026 | $39.69 | $39.20 (-1.23%) | $40.91 | $38.97 | 49.90 K | $287.77 M |
| 08/24/2026 | $40.14 | $39.69 (-1.12%) | $40.67 | $39.45 | 99.80 K | $291.37 M |
| 08/21/2026 | $39.59 | $39.93 (0.86%) | $40.54 | $39.35 | 110.73 K | $293.13 M |
| 08/20/2026 | $39.97 | $39.31 (-1.65%) | $40.16 | $39.07 | 39.00 K | $288.58 M |
| 08/19/2026 | $40.89 | $39.94 (-2.32%) | $40.98 | $39.49 | 63.64 K | $293.21 M |
| 08/18/2026 | $41.09 | $40.87 (-0.54%) | $41.80 | $40.06 | 80.40 K | $300.03 M |
| 08/17/2026 | $41.60 | $41.00 (-1.44%) | $42.42 | $40.40 | 46.10 K | $300.99 M |
| 08/14/2026 | $41.66 | $41.60 (-0.14%) | $42.00 | $41.00 | 32.03 K | $305.39 M |
| 08/13/2026 | $40.54 | $41.77 (3.03%) | $42.43 | $40.54 | 63.80 K | $306.64 M |
| 08/12/2026 | $40.75 | $40.52 (-0.56%) | $41.22 | $40.20 | 32.60 K | $297.46 M |
| 08/11/2026 | $40.05 | $40.89 (2.1%) | $41.04 | $39.77 | 50.20 K | $300.18 M |
| 08/10/2026 | $40.37 | $40.29 (-0.2%) | $40.59 | $39.74 | 69.94 K | $295.78 M |
| 08/07/2026 | $40.69 | $39.77 (-2.26%) | $40.69 | $39.61 | 36.12 K | $291.96 M |
| 08/06/2026 | $41.14 | $40.81 (-0.8%) | $41.45 | $40.31 | 50.05 K | $299.59 M |
| 08/05/2026 | $40.55 | $40.83 (0.69%) | $41.31 | $39.40 | 77.75 K | $299.74 M |
| 08/04/2026 | $40.47 | $40.60 (0.32%) | $40.82 | $39.40 | 66.81 K | $298.05 M |
| 08/03/2026 | $40.66 | $40.24 (-1.03%) | $41.28 | $39.32 | 62.80 K | $295.41 M |
| 07/31/2026 | $39.80 | $39.71 (-0.23%) | $40.20 | $38.35 | 99.30 K | $291.52 M |
| 07/30/2026 | $40.25 | $39.80 (-1.12%) | $40.95 | $39.59 | 130.20 K | $292.18 M |
| 07/29/2026 | $40.03 | $40.21 (0.45%) | $41.45 | $39.75 | 52.40 K | $295.19 M |
| 07/28/2026 | $39.46 | $39.98 (1.32%) | $40.41 | $39.32 | 64.35 K | $293.50 M |
| 07/27/2026 | $36.78 | $39.19 (6.55%) | $40.42 | $36.78 | 57.61 K | $287.70 M |
| 07/24/2026 | $37.08 | $36.81 (-0.73%) | $37.88 | $35.51 | 138.71 K | $270.23 M |
| 07/23/2026 | $38.21 | $38.13 (-0.21%) | $38.26 | $37.21 | 41.11 K | $279.92 M |
| 07/22/2026 | $39.88 | $38.49 (-3.49%) | $40.08 | $38.36 | 38.80 K | $282.56 M |
| 07/21/2026 | $39.61 | $39.98 (0.93%) | $40.40 | $39.45 | 40.70 K | $293.50 M |
| 07/20/2026 | $39.26 | $39.85 (1.5%) | $40.29 | $39.16 | 57.51 K | $292.55 M |
| 07/17/2026 | $40.21 | $39.23 (-2.44%) | $40.60 | $38.85 | 102.80 K | $287.99 M |
| 07/16/2026 | $39.17 | $40.72 (3.96%) | $40.94 | $39.17 | 27.40 K | $298.93 M |
| 07/15/2026 | $39.27 | $39.07 (-0.51%) | $39.75 | $38.81 | 32.80 K | $286.82 M |
| 07/14/2026 | $39.33 | $39.27 (-0.15%) | $40.46 | $39.07 | 32.93 K | $288.29 M |
| 07/13/2026 | $38.92 | $39.46 (1.39%) | $39.72 | $38.49 | 116.30 K | $289.68 M |
| 07/10/2026 | $39.24 | $39.12 (-0.31%) | $39.85 | $38.91 | 31.50 K | $287.19 M |
| 07/09/2026 | $39.76 | $39.05 (-1.79%) | $39.76 | $38.70 | 30.90 K | $286.67 M |
| 07/08/2026 | $40.05 | $39.22 (-2.07%) | $40.24 | $39.13 | 22.04 K | $287.92 M |
| 07/07/2026 | $41.03 | $40.62 (-1%) | $42.17 | $40.13 | 56.20 K | $298.20 M |
| 07/06/2026 | $40.97 | $40.54 (-1.05%) | $41.69 | $40.36 | 23.40 K | $297.61 M |
| 07/02/2026 | $40.90 | $41.00 (0.24%) | $41.68 | $40.50 | 26.12 K | $300.99 M |
| 07/01/2026 | $39.83 | $40.74 (2.28%) | $40.80 | $39.26 | 27.40 K | $299.08 M |
| 06/30/2026 | $40.74 | $39.50 (-3.04%) | $41.19 | $39.30 | 33.60 K | $289.98 M |
| 06/29/2026 | $40.24 | $40.77 (1.32%) | $41.28 | $39.00 | 101.54 K | $299.30 M |
| 06/26/2026 | $39.27 | $40.15 (2.24%) | $41.61 | $39.26 | 962.52 K | $294.75 M |
| 06/25/2026 | $39.86 | $39.85 (-0.03%) | $40.27 | $39.19 | 53.11 K | $292.55 M |
| 06/24/2026 | $39.99 | $39.92 (-0.18%) | $40.32 | $38.78 | 77.74 K | $293.06 M |
| 06/23/2026 | $39.51 | $39.99 (1.21%) | $40.39 | $39.25 | 51.53 K | $293.57 M |
| 06/22/2026 | $40.31 | $39.70 (-1.51%) | $40.58 | $39.50 | 58.34 K | $291.44 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.
