Isabella Bank Corporation ISBA
NASDAQ · United States · Finance
$38.12+0.44 (+1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38.12 | +1.17% | $38.05 | $38.46 | $37.48 | 25.60K |
| 2026-10-01 | $37.68 | +0.56% | $37.28 | $37.68 | $36.55 | 27.90K |
| 2026-09-30 | $37.47 | -1.47% | $37.94 | $38.10 | $37.23 | 41.40K |
| 2026-09-29 | $38.03 | +0.40% | $38.18 | $38.30 | $37.72 | 24.70K |
| 2026-09-28 | $37.88 | -1.48% | $37.93 | $38.27 | $37.19 | 32.30K |
| 2026-09-25 | $38.45 | +2.81% | $37.27 | $38.78 | $37.27 | 21.60K |
| 2026-09-24 | $37.40 | +0.38% | $37.19 | $37.84 | $36.85 | 36.90K |
| 2026-09-23 | $37.26 | -2.56% | $38.15 | $38.39 | $36.97 | 37.30K |
| 2026-09-22 | $38.24 | +0.10% | $38.53 | $38.76 | $38.00 | 24.10K |
| 2026-09-21 | $38.20 | -0.91% | $38.79 | $39.14 | $38.00 | 38.50K |
| 2026-09-18 | $38.55 | -0.03% | $38.36 | $38.98 | $37.61 | 131.80K |
| 2026-09-17 | $38.56 | +1.18% | $38.40 | $38.56 | $37.91 | 13.20K |
| 2026-09-16 | $38.11 | -3.27% | $39.58 | $39.58 | $37.60 | 36.20K |
| 2026-09-15 | $39.40 | -0.13% | $39.36 | $40.03 | $39.04 | 42.50K |
| 2026-09-14 | $39.45 | +0.23% | $39.45 | $39.77 | $38.93 | 49.30K |
| 2026-09-11 | $39.36 | +1.16% | $39.55 | $39.84 | $39.04 | 27.40K |
| 2026-09-10 | $38.91 | -0.26% | $38.84 | $39.38 | $38.28 | 31.50K |
| 2026-09-09 | $39.01 | -1.54% | $39.65 | $39.65 | $38.84 | 95.50K |
| 2026-09-08 | $39.62 | -1.05% | $39.83 | $40.22 | $39.18 | 56.70K |
| 2026-09-04 | $40.04 | +0.91% | $39.44 | $40.18 | $38.75 | 45.10K |
| 2026-09-03 | $39.68 | -0.43% | $40.11 | $40.36 | $39.41 | 63.70K |
| 2026-09-02 | $39.85 | +3.37% | $38.78 | $40.01 | $38.51 | 106.60K |
| 2026-09-01 | $38.55 | +0.81% | $38.23 | $39.09 | $38.11 | 143.90K |
| 2026-08-31 | $38.24 | -3.04% | $39.20 | $39.83 | $38.21 | 114.60K |
| 2026-08-28 | $39.44 | +2.34% | $38.64 | $39.65 | $38.40 | 110.30K |
| 2026-08-27 | $38.54 | +0.16% | $38.14 | $39.19 | $38.08 | 85.10K |
| 2026-08-26 | $38.48 | -1.84% | $39.54 | $39.75 | $38.16 | 53.30K |
| 2026-08-25 | $39.20 | -1.23% | $39.69 | $40.91 | $38.97 | 49.90K |
| 2026-08-24 | $39.69 | -0.60% | $40.14 | $40.67 | $39.45 | 99.80K |
| 2026-08-21 | $39.93 | +1.58% | $39.59 | $40.54 | $39.35 | 110.70K |
| 2026-08-20 | $39.31 | -1.58% | $39.97 | $40.16 | $39.07 | 39.00K |
| 2026-08-19 | $39.94 | -2.28% | $40.89 | $40.98 | $39.50 | 63.60K |
| 2026-08-18 | $40.87 | -0.32% | $41.09 | $41.80 | $40.06 | 80.40K |
| 2026-08-17 | $41.00 | -1.44% | $41.60 | $42.42 | $40.40 | 46.10K |
| 2026-08-14 | $41.60 | -0.41% | $41.66 | $42.00 | $41.00 | 32.00K |
| 2026-08-13 | $41.77 | +3.08% | $40.54 | $42.43 | $40.54 | 63.80K |
| 2026-08-12 | $40.52 | -0.90% | $40.75 | $41.22 | $40.20 | 32.60K |
| 2026-08-11 | $40.89 | +1.49% | $40.05 | $41.04 | $39.77 | 50.20K |
| 2026-08-10 | $40.29 | +1.31% | $40.37 | $40.59 | $39.75 | 69.90K |
| 2026-08-07 | $39.77 | -2.55% | $40.69 | $40.69 | $39.61 | 36.10K |
| 2026-08-06 | $40.81 | -0.05% | $41.14 | $41.45 | $40.31 | 50.00K |
| 2026-08-05 | $40.83 | +0.57% | $40.55 | $41.31 | $39.40 | 77.70K |
| 2026-08-04 | $40.60 | +0.89% | $40.47 | $40.82 | $39.40 | 66.80K |
| 2026-08-03 | $40.24 | +1.33% | $40.66 | $41.28 | $39.32 | 62.80K |
| 2026-07-31 | $39.71 | -0.23% | $39.80 | $40.20 | $38.35 | 99.30K |
| 2026-07-30 | $39.80 | -1.02% | $40.25 | $40.95 | $39.59 | 130.20K |
| 2026-07-29 | $40.21 | +0.58% | $40.03 | $41.45 | $39.75 | 52.40K |
| 2026-07-28 | $39.98 | +2.02% | $39.46 | $40.41 | $39.32 | 64.30K |
| 2026-07-27 | $39.19 | +6.47% | $36.78 | $40.42 | $36.78 | 57.60K |
| 2026-07-24 | $36.81 | -3.46% | $37.08 | $37.88 | $35.51 | 138.70K |
| 2026-07-23 | $38.13 | -0.94% | $38.21 | $38.26 | $37.21 | 41.10K |
| 2026-07-22 | $38.49 | -3.73% | $39.88 | $40.08 | $38.36 | 38.80K |
| 2026-07-21 | $39.98 | +0.33% | $39.61 | $40.40 | $39.45 | 40.70K |
| 2026-07-20 | $39.85 | +1.58% | $39.26 | $40.29 | $39.16 | 57.50K |
| 2026-07-17 | $39.23 | -3.66% | $40.21 | $40.60 | $38.85 | 102.80K |
| 2026-07-16 | $40.72 | +4.22% | $39.17 | $40.94 | $39.17 | 27.40K |
| 2026-07-15 | $39.07 | -0.51% | $39.27 | $39.75 | $38.81 | 32.80K |
| 2026-07-14 | $39.27 | -0.48% | $39.33 | $40.46 | $39.07 | 32.90K |
| 2026-07-13 | $39.46 | +0.87% | $38.92 | $39.72 | $38.49 | 116.30K |
| 2026-07-10 | $39.12 | +0.18% | $39.24 | $39.85 | $38.91 | 31.50K |
| 2026-07-09 | $39.05 | -0.43% | $39.76 | $39.76 | $38.70 | 30.90K |
| 2026-07-08 | $39.22 | -3.45% | $40.05 | $40.24 | $39.13 | 22.00K |
| 2026-07-07 | $40.62 | +0.20% | $41.03 | $42.17 | $40.13 | 56.20K |
| 2026-07-06 | $40.54 | -1.12% | $40.97 | $41.69 | $40.36 | 23.40K |
| 2026-07-02 | $41.00 | +0.64% | $40.90 | $41.68 | $40.50 | 26.10K |
| 2026-07-01 | $40.74 | +3.14% | $39.83 | $40.80 | $39.26 | 27.40K |
| 2026-06-30 | $39.50 | -3.12% | $40.74 | $41.19 | $39.30 | 33.60K |
| 2026-06-29 | $40.77 | +1.54% | $40.24 | $41.28 | $39.00 | 101.50K |
| 2026-06-26 | $40.15 | +0.75% | $39.27 | $41.61 | $39.26 | 962.50K |
| 2026-06-25 | $39.85 | -0.18% | $39.86 | $40.27 | $39.19 | 53.10K |
| 2026-06-24 | $39.92 | -0.18% | $39.99 | $40.32 | $38.78 | 77.70K |
| 2026-06-23 | $39.99 | +0.73% | $39.51 | $40.39 | $39.25 | 51.50K |
| 2026-06-22 | $39.70 | -1.51% | $40.31 | $40.58 | $39.50 | 58.30K |
| 2026-06-18 | $40.31 | +0.83% | $40.00 | $41.12 | $40.00 | 48.10K |
| 2026-06-17 | $39.98 | -0.05% | $40.24 | $41.00 | $39.60 | 61.60K |
| 2026-06-16 | $40.00 | -3.45% | $41.26 | $41.37 | $39.00 | 88.70K |
| 2026-06-15 | $41.43 | -1.47% | $43.93 | $43.93 | $41.25 | 46.00K |
| 2026-06-12 | $42.05 | -2.75% | $43.57 | $43.57 | $41.23 | 49.50K |
| 2026-06-11 | $43.24 | +1.79% | $42.84 | $43.36 | $42.00 | 61.70K |
| 2026-06-10 | $42.48 | +1.51% | $42.07 | $42.90 | $41.85 | 54.00K |
| 2026-06-09 | $41.85 | -0.17% | $42.56 | $43.50 | $41.70 | 45.00K |
| 2026-06-08 | $41.92 | -0.62% | $42.54 | $42.54 | $41.44 | 52.60K |
| 2026-06-05 | $42.18 | +1.32% | $41.52 | $42.91 | $40.63 | 60.20K |
| 2026-06-04 | $41.63 | +3.82% | $40.75 | $42.12 | $40.75 | 37.50K |
| 2026-06-03 | $40.10 | -3.68% | $41.57 | $41.72 | $39.79 | 24.60K |
| 2026-06-02 | $41.63 | +0.34% | $41.81 | $43.00 | $41.06 | 19.70K |
| 2026-06-01 | $41.49 | +1.74% | $41.12 | $41.96 | $40.35 | 31.10K |
| 2026-05-29 | $40.78 | -0.88% | $41.72 | $41.72 | $40.56 | 28.10K |
| 2026-05-28 | $41.14 | -1.93% | $42.21 | $42.62 | $40.69 | 45.10K |
| 2026-05-27 | $41.95 | +0.87% | $42.03 | $43.33 | $41.34 | 20.30K |