5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-13.91%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+27.51%
Isabella Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.31 | $39.70 (-1.51%) | $40.58 | $39.50 | 58.34 K | $291.44 M |
| 06/18/2026 | $40.00 | $40.31 (0.78%) | $41.12 | $40.00 | 48.10 K | $295.92 M |
| 06/17/2026 | $40.24 | $39.98 (-0.65%) | $41.00 | $39.60 | 61.64 K | $293.50 M |
| 06/16/2026 | $41.26 | $40.00 (-3.05%) | $41.37 | $39.00 | 88.75 K | $293.65 M |
| 06/15/2026 | $43.93 | $41.43 (-5.69%) | $43.93 | $41.25 | 46.00 K | $304.14 M |
| 06/12/2026 | $43.57 | $42.05 (-3.49%) | $43.57 | $41.23 | 49.50 K | $308.70 M |
| 06/11/2026 | $42.84 | $43.24 (0.93%) | $43.36 | $42.00 | 61.70 K | $317.43 M |
| 06/10/2026 | $42.07 | $42.48 (0.97%) | $42.90 | $41.85 | 54.05 K | $311.85 M |
| 06/09/2026 | $42.56 | $41.85 (-1.67%) | $43.50 | $41.70 | 45.00 K | $307.23 M |
| 06/08/2026 | $42.54 | $41.92 (-1.46%) | $42.54 | $41.44 | 52.60 K | $307.74 M |
| 06/05/2026 | $41.52 | $42.18 (1.59%) | $42.91 | $40.63 | 60.20 K | $309.65 M |
| 06/04/2026 | $40.75 | $41.63 (2.16%) | $42.12 | $40.75 | 37.50 K | $305.61 M |
| 06/03/2026 | $41.57 | $40.10 (-3.54%) | $41.72 | $39.79 | 24.64 K | $294.38 M |
| 06/02/2026 | $41.81 | $41.63 (-0.43%) | $43.00 | $41.06 | 19.70 K | $305.61 M |
| 06/01/2026 | $41.12 | $41.49 (0.9%) | $41.96 | $40.35 | 31.10 K | $304.59 M |
| 05/29/2026 | $41.72 | $40.78 (-2.25%) | $41.72 | $40.56 | 28.14 K | $299.37 M |
| 05/28/2026 | $42.21 | $41.14 (-2.53%) | $42.62 | $40.69 | 45.10 K | $302.02 M |
| 05/27/2026 | $42.03 | $41.95 (-0.19%) | $43.33 | $41.34 | 20.31 K | $307.96 M |
| 05/26/2026 | $43.05 | $41.59 (-3.39%) | $44.11 | $41.20 | 46.90 K | $305.32 M |
| 05/22/2026 | $43.31 | $43.04 (-0.62%) | $44.06 | $42.70 | 16.04 K | $315.96 M |
| 05/21/2026 | $42.11 | $43.25 (2.71%) | $43.28 | $41.49 | 15.62 K | $317.51 M |
| 05/20/2026 | $41.53 | $42.46 (2.24%) | $42.48 | $41.53 | 7.40 K | $311.71 M |
| 05/19/2026 | $41.50 | $41.71 (0.51%) | $42.18 | $41.33 | 10.70 K | $306.20 M |
| 05/18/2026 | $41.40 | $41.82 (1.01%) | $41.82 | $41.00 | 11.90 K | $307.01 M |
| 05/15/2026 | $40.92 | $41.05 (0.32%) | $41.26 | $40.42 | 9.50 K | $301.36 M |
| 05/14/2026 | $40.90 | $41.71 (1.98%) | $42.00 | $40.52 | 17.33 K | $306.20 M |
| 05/13/2026 | $42.19 | $40.65 (-3.65%) | $42.43 | $40.55 | 16.50 K | $298.42 M |
| 05/12/2026 | $40.57 | $42.60 (5%) | $42.74 | $40.57 | 13.84 K | $312.73 M |
| 05/11/2026 | $42.62 | $40.77 (-4.34%) | $42.80 | $40.63 | 23.22 K | $299.30 M |
| 05/08/2026 | $41.16 | $42.77 (3.91%) | $43.24 | $41.16 | 13.84 K | $313.98 M |
| 05/07/2026 | $40.66 | $41.54 (2.16%) | $41.54 | $39.75 | 31.73 K | $304.95 M |
| 05/06/2026 | $41.87 | $40.83 (-2.48%) | $42.00 | $40.32 | 35.71 K | $299.74 M |
| 05/05/2026 | $40.43 | $41.79 (3.36%) | $42.00 | $40.43 | 28.45 K | $306.79 M |
| 05/04/2026 | $40.88 | $40.43 (-1.1%) | $42.01 | $40.43 | 35.60 K | $296.80 M |
| 05/01/2026 | $40.35 | $40.99 (1.59%) | $41.70 | $40.35 | 27.00 K | $300.91 M |
| 04/30/2026 | $41.42 | $39.81 (-3.89%) | $42.40 | $39.61 | 49.60 K | $292.25 M |
| 04/29/2026 | $41.58 | $41.75 (0.41%) | $41.78 | $41.40 | 9.82 K | $306.49 M |
| 04/28/2026 | $42.28 | $41.89 (-0.92%) | $43.18 | $41.45 | 35.60 K | $307.52 M |
| 04/27/2026 | $41.52 | $42.62 (2.65%) | $42.74 | $39.57 | 37.45 K | $312.88 M |
| 04/24/2026 | $44.43 | $41.63 (-6.3%) | $44.43 | $40.98 | 52.74 K | $305.61 M |
| 04/23/2026 | $46.25 | $44.43 (-3.94%) | $46.50 | $43.71 | 52.14 K | $326.17 M |
| 04/22/2026 | $44.99 | $46.45 (3.25%) | $46.45 | $44.39 | 32.31 K | $341.00 M |
| 04/21/2026 | $43.00 | $44.44 (3.35%) | $44.93 | $43.00 | 19.81 K | $326.24 M |
| 04/20/2026 | $45.75 | $43.34 (-5.27%) | $46.88 | $41.23 | 82.30 K | $318.17 M |
| 04/17/2026 | $49.10 | $45.75 (-6.82%) | $49.99 | $45.71 | 41.25 K | $335.86 M |
| 04/16/2026 | $48.81 | $49.37 (1.15%) | $49.41 | $48.46 | 35.73 K | $362.43 M |
| 04/15/2026 | $49.85 | $48.90 (-1.91%) | $50.56 | $48.43 | 22.90 K | $358.98 M |
| 04/14/2026 | $49.89 | $49.23 (-1.32%) | $50.38 | $49.02 | 16.30 K | $361.41 M |
| 04/13/2026 | $48.25 | $49.91 (3.44%) | $50.73 | $48.05 | 40.41 K | $366.40 M |
| 04/10/2026 | $50.88 | $48.70 (-4.28%) | $50.88 | $48.30 | 103.54 K | $357.52 M |
| 04/09/2026 | $48.02 | $49.69 (3.48%) | $50.40 | $47.26 | 56.12 K | $364.78 M |
| 04/08/2026 | $47.49 | $47.89 (0.84%) | $49.57 | $47.06 | 33.10 K | $351.57 M |
| 04/07/2026 | $46.23 | $45.72 (-1.1%) | $46.85 | $45.72 | 29.80 K | $335.64 M |
| 04/06/2026 | $46.05 | $46.13 (0.17%) | $47.49 | $44.89 | 100.64 K | $338.65 M |
| 04/02/2026 | $46.45 | $45.91 (-1.16%) | $46.97 | $45.41 | 48.60 K | $337.03 M |
| 04/01/2026 | $44.06 | $46.81 (6.24%) | $47.31 | $44.06 | 45.72 K | $343.64 M |
| 03/31/2026 | $44.99 | $45.67 (1.51%) | $45.71 | $44.19 | 49.90 K | $335.27 M |
| 03/30/2026 | $46.15 | $44.11 (-4.42%) | $46.15 | $44.11 | 32.21 K | $323.82 M |
| 03/27/2026 | $43.61 | $45.70 (4.79%) | $45.82 | $43.61 | 25.11 K | $335.49 M |
| 03/26/2026 | $44.61 | $44.56 (-0.11%) | $46.78 | $44.32 | 14.30 K | $327.12 M |
| 03/25/2026 | $47.00 | $45.21 (-3.81%) | $47.95 | $44.91 | 33.20 K | $331.89 M |
| 03/24/2026 | $45.25 | $46.80 (3.43%) | $47.11 | $45.00 | 30.70 K | $343.57 M |
| 03/23/2026 | $44.85 | $45.75 (2.01%) | $46.67 | $42.97 | 32.80 K | $335.86 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.
