5 DAY PERFORMANCE
+10.49%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-6.70%
6 MONTH PERFORMANCE
+13.77%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+73.19%
Isabella Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.87 | $41.03 (-2.02%) | $42.00 | $40.66 | 22.07 K | $300.11 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 | $327.97 M |
| 04/20/2026 | $45.75 | $43.34 (-5.27%) | $46.88 | $41.23 | 82.30 K | $319.85 M |
| 04/17/2026 | $49.10 | $45.75 (-6.82%) | $49.99 | $45.71 | 41.25 K | $337.64 M |
| 04/16/2026 | $48.81 | $49.37 (1.15%) | $49.41 | $48.46 | 35.73 K | $364.35 M |
| 04/15/2026 | $49.85 | $48.90 (-1.91%) | $50.56 | $48.43 | 22.90 K | $360.88 M |
| 04/14/2026 | $49.89 | $49.23 (-1.32%) | $50.38 | $49.02 | 16.30 K | $363.32 M |
| 04/13/2026 | $48.25 | $49.91 (3.44%) | $50.73 | $48.05 | 40.41 K | $368.34 M |
| 04/10/2026 | $50.88 | $48.70 (-4.28%) | $50.88 | $48.30 | 103.54 K | $359.41 M |
| 04/09/2026 | $48.02 | $49.69 (3.48%) | $50.40 | $47.26 | 56.12 K | $366.71 M |
| 04/08/2026 | $47.49 | $47.89 (0.84%) | $49.57 | $47.06 | 33.10 K | $353.43 M |
| 04/07/2026 | $46.23 | $45.72 (-1.1%) | $46.85 | $45.72 | 29.80 K | $337.41 M |
| 04/06/2026 | $46.05 | $46.13 (0.17%) | $47.49 | $44.89 | 100.64 K | $340.44 M |
| 04/02/2026 | $46.45 | $45.91 (-1.16%) | $46.97 | $45.41 | 48.60 K | $338.82 M |
| 04/01/2026 | $44.06 | $46.81 (6.24%) | $47.31 | $44.06 | 45.72 K | $345.46 M |
| 03/31/2026 | $44.99 | $45.67 (1.51%) | $45.71 | $44.19 | 49.90 K | $337.04 M |
| 03/30/2026 | $46.15 | $44.11 (-4.42%) | $46.15 | $44.11 | 32.21 K | $325.53 M |
| 03/27/2026 | $43.61 | $45.70 (4.79%) | $45.82 | $43.61 | 25.11 K | $337.27 M |
| 03/26/2026 | $44.61 | $44.56 (-0.11%) | $46.78 | $44.32 | 14.30 K | $328.85 M |
| 03/25/2026 | $47.00 | $45.21 (-3.81%) | $47.95 | $44.91 | 33.20 K | $333.65 M |
| 03/24/2026 | $45.25 | $46.80 (3.43%) | $47.11 | $45.00 | 30.70 K | $345.38 M |
| 03/23/2026 | $44.85 | $45.75 (2.01%) | $46.67 | $42.97 | 32.80 K | $337.64 M |
| 03/20/2026 | $45.11 | $44.45 (-1.46%) | $45.98 | $43.90 | 22.70 K | $328.04 M |
| 03/19/2026 | $44.75 | $45.50 (1.68%) | $46.41 | $44.40 | 23.00 K | $335.79 M |
| 03/18/2026 | $45.19 | $45.00 (-0.42%) | $46.00 | $43.66 | 26.70 K | $332.10 M |
| 03/17/2026 | $44.98 | $44.78 (-0.44%) | $45.60 | $44.36 | 17.80 K | $330.48 M |
| 03/16/2026 | $44.68 | $44.33 (-0.78%) | $45.30 | $44.33 | 11.92 K | $327.16 M |
| 03/13/2026 | $44.00 | $44.03 (0.07%) | $45.22 | $43.00 | 18.80 K | $324.94 M |
| 03/12/2026 | $44.08 | $44.31 (0.52%) | $44.92 | $42.88 | 61.20 K | $327.01 M |
| 03/11/2026 | $46.06 | $44.40 (-3.6%) | $46.06 | $44.40 | 6.70 K | $327.67 M |
| 03/10/2026 | $45.77 | $45.89 (0.26%) | $46.00 | $45.29 | 6.84 K | $338.67 M |
| 03/09/2026 | $45.52 | $45.29 (-0.51%) | $46.65 | $44.79 | 11.03 K | $334.24 M |
| 03/06/2026 | $46.59 | $45.86 (-1.57%) | $46.94 | $45.20 | 7.70 K | $338.45 M |
| 03/05/2026 | $47.79 | $47.00 (-1.65%) | $47.79 | $46.23 | 8.30 K | $346.86 M |
| 03/04/2026 | $47.05 | $47.80 (1.59%) | $48.33 | $47.05 | 15.90 K | $352.76 M |
| 03/03/2026 | $48.36 | $46.48 (-3.89%) | $48.36 | $46.48 | 11.70 K | $343.02 M |
| 03/02/2026 | $47.10 | $48.54 (3.06%) | $48.62 | $46.55 | 32.70 K | $358.23 M |
| 02/27/2026 | $49.60 | $47.56 (-4.11%) | $49.60 | $47.56 | 12.70 K | $350.99 M |
| 02/26/2026 | $50.07 | $49.41 (-1.32%) | $50.08 | $48.67 | 20.04 K | $364.65 M |
| 02/25/2026 | $50.97 | $49.92 (-2.06%) | $51.39 | $49.03 | 14.83 K | $368.41 M |
| 02/24/2026 | $49.76 | $50.47 (1.43%) | $50.82 | $49.03 | 11.10 K | $372.47 M |
| 02/23/2026 | $52.78 | $49.52 (-6.18%) | $52.78 | $48.59 | 24.20 K | $365.46 M |
| 02/20/2026 | $52.26 | $52.45 (0.36%) | $52.62 | $52.26 | 8.21 K | $387.08 M |
| 02/19/2026 | $52.11 | $52.30 (0.36%) | $52.73 | $51.30 | 21.70 K | $385.97 M |
| 02/18/2026 | $52.25 | $51.86 (-0.75%) | $53.16 | $50.98 | 13.10 K | $382.73 M |
| 02/17/2026 | $51.80 | $51.72 (-0.15%) | $52.05 | $49.65 | 24.55 K | $381.69 M |
| 02/13/2026 | $51.71 | $51.30 (-0.79%) | $52.20 | $51.30 | 3.70 K | $378.59 M |
| 02/12/2026 | $52.90 | $51.80 (-2.08%) | $53.37 | $51.58 | 25.60 K | $382.28 M |
| 02/11/2026 | $53.52 | $52.90 (-1.16%) | $53.88 | $52.46 | 20.20 K | $390.40 M |
| 02/10/2026 | $52.44 | $53.73 (2.46%) | $55.23 | $51.05 | 44.10 K | $396.53 M |
| 02/09/2026 | $49.10 | $52.95 (7.84%) | $54.36 | $49.00 | 70.70 K | $390.77 M |
| 02/06/2026 | $50.25 | $48.54 (-3.4%) | $50.48 | $46.11 | 39.92 K | $358.23 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.
