Professional Diversity Network, Inc. - Common Stock (IPDN)

Historical Prices For Professional Diversity Network, Inc. - Common Stock (IPDN)

Date Range:

2025-02-15 - 2025-05-15

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	1.75	1.75	1.57	1.57	22,698	1.57
5/13/2025	1.80	1.93	1.68	1.69	51,227	1.69
5/12/2025	1.65	1.90	1.65	1.82	12,620	1.82
5/09/2025	1.75	1.80	1.70	1.75	18,574	1.75
5/08/2025	1.84	1.84	1.68	1.75	13,146	1.75
5/07/2025	1.78	1.78	1.68	1.69	15,056	1.69
5/06/2025	1.79	1.84	1.68	1.84	32,854	1.84
5/05/2025	1.54	1.85	1.54	1.79	64,920	1.79
5/02/2025	1.44	1.60	1.42	1.60	61,083	1.60
5/01/2025	1.47	1.58	1.43	1.47	30,576	1.47
4/30/2025	1.40	1.48	1.37	1.48	31,175	1.48
4/29/2025	1.56	1.56	1.40	1.40	24,516	1.40
4/28/2025	1.41	1.70	1.41	1.56	86,549	1.56
4/25/2025	1.30	1.43	1.25	1.41	64,857	1.41
4/24/2025	1.34	1.37	1.29	1.30	31,684	1.30
4/23/2025	1.20	1.38	1.20	1.34	96,523	1.34
4/22/2025	1.05	1.23	1.01	1.19	68,560	1.19
4/21/2025	1.14	1.15	1.05	1.07	25,348	1.07
4/17/2025	1.21	1.26	1.15	1.18	21,548	1.18
4/16/2025	1.14	1.31	1.14	1.21	105,643	1.21
4/15/2025	1.21	1.25	1.10	1.14	37,263	1.14
4/14/2025	1.22	1.35	1.15	1.25	118,886	1.25
4/11/2025	1.47	1.47	1.15	1.15	1,114,616	1.15
4/10/2025	1.27	1.29	1.10	1.14	93,325	1.14
4/09/2025	0.99	1.28	0.97	1.28	1,670,995	1.28
4/08/2025	1.22	1.22	0.97	1.02	390,765	1.02
4/07/2025	1.32	1.39	1.20	1.33	4,265,055	1.33
4/04/2025	1.91	2.31	1.87	1.93	74,304	1.93
4/03/2025	2.35	2.39	1.90	1.91	55,742	1.91
4/02/2025	2.41	2.48	2.36	2.37	11,052	2.37
4/01/2025	2.45	2.49	2.41	2.41	4,369	2.41
3/31/2025	2.59	2.59	2.42	2.51	5,473	2.51
3/28/2025	2.54	2.54	2.47	2.52	10,116	2.52
3/27/2025	2.52	2.55	2.52	2.55	2,740	2.55
3/26/2025	2.52	2.74	2.51	2.51	11,014	2.51
3/25/2025	2.49	2.62	2.40	2.62	18,979	2.62
3/24/2025	2.62	2.62	2.46	2.51	10,962	2.51
3/21/2025	2.48	2.63	2.44	2.45	45,295	2.45
3/20/2025	2.45	2.65	2.39	2.51	50,806	2.51
3/19/2025	2.58	2.64	2.32	2.48	30,948	2.48
3/18/2025	2.80	2.83	2.31	2.45	124,794	2.45
3/17/2025	2.29	2.79	2.23	2.79	53,535	2.79
3/14/2025	2.39	2.95	2.10	2.29	93,795	2.29
3/13/2025	2.04	2.55	1.98	2.36	126,122	2.36
3/12/2025	0.20	0.22	0.18	0.21	645,437	2.10
3/11/2025	0.21	0.23	0.20	0.21	110,942	2.06
3/10/2025	0.24	0.24	0.21	0.22	206,601	2.20
3/07/2025	0.23	0.24	0.22	0.23	248,825	2.35
3/06/2025	0.24	0.26	0.23	0.23	134,473	2.35
3/05/2025	0.24	0.26	0.22	0.24	192,894	2.36
3/04/2025	0.24	0.27	0.23	0.24	259,825	2.45
3/03/2025	0.29	0.30	0.25	0.26	2,778,209	2.56
2/28/2025	0.31	0.33	0.28	0.30	187,201	3.00
2/27/2025	0.36	0.36	0.31	0.33	186,432	3.25
2/26/2025	0.37	0.39	0.32	0.35	434,978	3.52
2/25/2025	0.41	0.41	0.33	0.34	594,621	3.38
2/24/2025	0.50	0.51	0.41	0.42	1,956,635	4.17
2/21/2025	0.47	0.51	0.45	0.48	1,554,050	4.77
2/20/2025	0.39	0.52	0.39	0.45	1,819,895	4.50
2/19/2025	0.33	0.41	0.33	0.39	175,173	3.90
2/18/2025	0.37	0.38	0.34	0.35	59,969	3.45