5 DAY PERFORMANCE
+14.25%
1 MONTH PERFORMANCE
+19.59%
3 MONTH PERFORMANCE
+10.92%
6 MONTH PERFORMANCE
+8.38%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+8.35%
Isabella Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.28 | $42.28 (0%) | $42.28 | $42.28 | 608 | |
| 11/04/2026 | $40.60 | $41.89 (3.18%) | $42.76 | $40.60 | 66.02 K | $319.88 M |
| 11/03/2026 | $40.42 | $39.88 (-1.34%) | $41.40 | $39.81 | 54.83 K | $304.53 M |
| 11/02/2026 | $40.03 | $40.82 (1.97%) | $41.12 | $39.56 | 37.00 K | $311.71 M |
| 10/30/2026 | $39.46 | $39.64 (0.46%) | $39.98 | $39.46 | 18.70 K | $302.70 M |
| 10/29/2026 | $39.73 | $39.69 (-0.1%) | $40.29 | $39.35 | 13.60 K | $291.37 M |
| 10/28/2026 | $39.02 | $39.36 (0.87%) | $39.78 | $38.73 | 49.74 K | $288.95 M |
| 10/27/2026 | $39.49 | $38.82 (-1.7%) | $39.49 | $38.77 | 53.44 K | $284.98 M |
| 10/26/2026 | $38.94 | $38.97 (0.08%) | $39.49 | $38.81 | 42.01 K | $286.09 M |
| 10/23/2026 | $38.36 | $38.69 (0.86%) | $39.00 | $38.10 | 30.40 K | $284.03 M |
| 10/22/2026 | $37.40 | $38.68 (3.42%) | $39.31 | $37.40 | 49.84 K | $283.96 M |
| 10/21/2026 | $37.44 | $37.12 (-0.85%) | $37.44 | $36.35 | 18.70 K | $272.50 M |
| 10/20/2026 | $36.88 | $37.23 (0.95%) | $37.70 | $36.88 | 29.00 K | $273.31 M |
| 10/19/2026 | $36.63 | $36.27 (-0.98%) | $36.85 | $36.27 | 16.45 K | $266.26 M |
| 10/16/2026 | $36.70 | $36.71 (0.03%) | $37.26 | $36.44 | 43.80 K | $269.49 M |
| 10/15/2026 | $36.25 | $36.71 (1.27%) | $36.91 | $36.17 | 48.33 K | $269.49 M |
| 10/14/2026 | $36.54 | $35.93 (-1.67%) | $36.54 | $35.55 | 31.20 K | $263.77 M |
| 10/13/2026 | $37.52 | $36.86 (-1.76%) | $37.65 | $36.72 | 19.90 K | $270.60 M |
| 10/12/2026 | $37.84 | $37.45 (-1.03%) | $37.89 | $37.21 | 23.70 K | $274.93 M |
| 10/09/2026 | $38.60 | $37.29 (-3.39%) | $38.60 | $36.97 | 17.80 K | $273.75 M |
| 10/08/2026 | $38.09 | $38.46 (0.97%) | $38.94 | $37.87 | 33.73 K | $282.34 M |
| 10/07/2026 | $38.34 | $38.02 (-0.83%) | $38.34 | $37.41 | 18.04 K | $279.11 M |
| 10/06/2026 | $37.97 | $38.34 (0.97%) | $38.74 | $37.50 | 24.50 K | $281.46 M |
| 10/05/2026 | $38.09 | $37.87 (-0.58%) | $38.47 | $37.69 | 53.11 K | $278.01 M |
| 10/02/2026 | $38.05 | $38.12 (0.18%) | $38.46 | $37.48 | 25.61 K | $279.85 M |
| 10/01/2026 | $37.28 | $37.68 (1.07%) | $37.68 | $36.55 | 27.90 K | $276.62 M |
| 09/30/2026 | $37.94 | $37.47 (-1.24%) | $38.10 | $37.23 | 41.42 K | $275.07 M |
| 09/29/2026 | $38.18 | $38.03 (-0.39%) | $38.30 | $37.72 | 24.70 K | $279.18 M |
| 09/28/2026 | $37.93 | $37.88 (-0.13%) | $38.27 | $37.19 | 32.30 K | $278.08 M |
| 09/25/2026 | $37.27 | $38.45 (3.17%) | $38.78 | $37.27 | 21.60 K | $282.27 M |
| 09/24/2026 | $37.19 | $37.40 (0.56%) | $37.84 | $36.85 | 36.90 K | $274.56 M |
| 09/23/2026 | $38.15 | $37.26 (-2.33%) | $38.39 | $36.97 | 37.34 K | $273.53 M |
| 09/22/2026 | $38.53 | $38.24 (-0.75%) | $38.76 | $37.99 | 24.13 K | $280.73 M |
| 09/21/2026 | $38.79 | $38.20 (-1.52%) | $39.14 | $38.00 | 38.50 K | $280.43 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 |
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.
