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

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	3.30	3.70	3.30	3.52	59,467	3.52
10/23/2025	3.42	3.55	3.30	3.36	32,270	3.36
10/22/2025	3.50	3.65	3.30	3.34	106,864	3.34
10/21/2025	3.66	3.83	3.55	3.65	59,338	3.65
10/20/2025	3.68	3.82	3.58	3.67	55,688	3.67
10/17/2025	4.19	4.19	3.80	3.80	156,674	3.80
10/16/2025	4.07	4.30	3.90	4.22	169,810	4.22
10/15/2025	4.30	4.35	3.72	3.85	313,959	3.85
10/14/2025	4.08	4.33	3.98	4.19	403,582	4.19
10/13/2025	2.92	4.18	2.92	3.95	1,456,329	3.95
10/10/2025	3.14	3.14	2.95	2.96	77,190	2.96
10/09/2025	3.12	3.21	3.01	3.09	71,130	3.09
10/08/2025	3.10	3.27	3.10	3.17	66,050	3.17
10/07/2025	3.40	3.54	3.10	3.13	166,495	3.13
10/06/2025	3.68	3.76	3.42	3.50	106,294	3.50
10/03/2025	3.98	3.98	3.52	3.63	160,783	3.63
10/02/2025	3.81	4.07	3.75	3.98	73,636	3.98
10/01/2025	3.69	3.99	3.69	3.99	108,672	3.99
9/30/2025	3.54	3.73	3.54	3.70	121,718	3.70
9/29/2025	3.95	3.97	3.66	3.74	177,681	3.74
9/26/2025	4.53	4.71	3.96	3.96	301,243	3.96
9/25/2025	4.07	4.87	4.06	4.80	589,368	4.80
9/24/2025	3.87	4.42	3.86	4.34	953,429	4.34
9/23/2025	4.20	5.07	3.84	4.76	43,681,280	4.76
9/22/2025	2.72	2.87	2.70	2.86	5,136,008	2.86
9/19/2025	2.96	3.00	2.71	2.76	182,355	2.76
9/18/2025	2.85	3.14	2.85	3.01	251,682	3.01
9/17/2025	2.81	2.91	2.80	2.85	87,159	2.85
9/16/2025	2.71	2.84	2.66	2.82	97,164	2.82
9/15/2025	2.87	2.93	2.63	2.72	199,639	2.72
9/12/2025	2.98	3.19	2.85	2.93	457,590	2.93
9/11/2025	2.71	3.21	2.71	3.15	1,495,524	3.15
9/10/2025	3.20	3.36	2.53	2.63	652,733	2.63
9/09/2025	3.91	4.19	3.07	3.33	1,838,600	3.33
9/08/2025	6.17	6.30	4.18	4.28	1,628,537	4.28
9/05/2025	7.90	8.55	6.22	6.44	1,375,459	6.44
9/04/2025	8.46	9.20	7.85	8.04	2,768,319	8.04
9/03/2025	8.65	12.39	6.90	9.01	22,092,033	9.01
9/02/2025	5.24	7.30	5.02	6.95	10,365,022	6.95
8/29/2025	3.03	6.69	2.79	6.69	306,028,573	6.69
8/28/2025	1.94	1.98	1.93	1.93	9,116	1.93
8/27/2025	1.99	2.02	1.89	1.92	29,116	1.92
8/26/2025	2.07	2.07	1.96	1.98	21,735	1.98
8/25/2025	2.12	2.12	1.94	1.99	28,632	1.99
8/22/2025	2.08	2.16	2.06	2.14	12,450	2.14
8/21/2025	2.09	2.12	2.03	2.08	20,781	2.08
8/20/2025	2.20	2.20	2.09	2.15	14,167	2.15
8/19/2025	2.14	2.18	2.14	2.18	15,734	2.18
8/18/2025	2.38	2.38	2.20	2.25	62,229	2.25
8/15/2025	2.19	2.25	2.11	2.24	40,413	2.24
8/14/2025	2.18	2.26	2.10	2.22	46,327	2.22
8/13/2025	2.26	2.26	2.12	2.18	26,592	2.18
8/12/2025	2.25	2.27	2.08	2.24	69,602	2.24
8/11/2025	2.00	2.20	2.00	2.20	131,823	2.20
8/08/2025	2.23	2.26	2.00	2.12	174,661	2.12
8/07/2025	2.15	2.30	2.10	2.18	408,394	2.18
8/06/2025	2.28	2.68	1.92	2.26	34,288,471	2.26
8/05/2025	1.75	1.83	1.71	1.81	24,587	1.81
8/04/2025	1.79	1.81	1.71	1.79	64,617	1.79
8/01/2025	1.90	1.93	1.75	1.83	32,912	1.83
7/31/2025	2.13	2.13	1.93	1.93	39,512	1.93
7/30/2025	2.15	2.20	2.15	2.19	11,735	2.19
7/29/2025	2.42	2.42	2.19	2.24	36,153	2.24
7/28/2025	2.55	2.56	2.44	2.46	29,825	2.46
7/25/2025	2.68	2.86	2.45	2.55	116,220	2.55