Professional Diversity Network, Inc. IPDN
0.77 USD -0.04 (-4.40%)
Regular-session close
0.77 0.00 -0.49%
After hours · Nov 13, 7:14 PM ET
0.7326 Day range 0.8761
0.11 52-week range 5.42
- YTD
- -32.12%
- 1 year
- -62.98%
IPDN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.78 | 0.88 | 0.73 | 0.77 | -0.04 | -4.47% | 119,568 |
| Nov 12, 2026 | 0.95 | 1.24 | 0.71 | 0.81 | -0.15 | -15.62% | 865,700 |
| Nov 11, 2026 | 0.93 | 1.12 | 0.85 | 0.96 | -0.12 | -11.11% | 395,300 |
| Nov 10, 2026 | 1.15 | 1.21 | 1.03 | 1.08 | -0.06 | -5.26% | 224,700 |
| Nov 9, 2026 | 1.39 | 1.42 | 1.13 | 1.14 | -0.21 | -15.56% | 76,500 |
| Nov 6, 2026 | 1.30 | 1.37 | 1.19 | 1.35 | -0.02 | -1.46% | 51,700 |
| Nov 5, 2026 | 1.52 | 1.53 | 1.02 | 1.37 | -0.27 | -16.46% | 433,900 |
| Nov 4, 2026 | 1.55 | 1.70 | 1.55 | 1.64 | +0.06 | +3.80% | 957,000 |
| Nov 3, 2026 | 1.68 | 1.68 | 1.50 | 1.58 | -0.06 | -3.66% | 24,200 |
| Nov 2, 2026 | 1.82 | 1.84 | 1.59 | 1.64 | -0.18 | -9.89% | 32,800 |
| Oct 30, 2026 | 1.91 | 1.96 | 1.80 | 1.82 | -0.16 | -8.08% | 11,200 |
| Oct 29, 2026 | 1.93 | 2.01 | 1.92 | 1.98 | +0.01 | +0.51% | 20,100 |
| Oct 28, 2026 | 1.85 | 2.26 | 1.80 | 1.97 | +0.12 | +6.49% | 123,200 |
| Oct 27, 2026 | 1.90 | 1.95 | 1.85 | 1.85 | -0.09 | -4.64% | 41,700 |
| Oct 26, 2026 | 2.19 | 2.21 | 1.92 | 1.94 | -0.27 | -12.22% | 47,300 |
| Oct 23, 2026 | 2.51 | 2.56 | 2.21 | 2.21 | -0.32 | -12.65% | 27,300 |
| Oct 22, 2026 | 2.65 | 2.66 | 2.45 | 2.53 | -0.09 | -3.44% | 23,100 |
| Oct 21, 2026 | 2.52 | 2.69 | 2.52 | 2.62 | +0.07 | +2.75% | 30,600 |
| Oct 20, 2026 | 2.50 | 2.70 | 2.50 | 2.55 | +0.05 | +2.00% | 53,500 |
| Oct 19, 2026 | 2.64 | 2.65 | 2.46 | 2.50 | -0.16 | -6.02% | 44,700 |
| Oct 16, 2026 | 2.70 | 2.78 | 2.66 | 2.66 | -0.09 | -3.27% | 52,900 |
| Oct 15, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | -0.09 | -3.17% | 36,900 |
| Oct 14, 2026 | 3.05 | 3.10 | 2.77 | 2.84 | -0.27 | -8.68% | 64,700 |
| Oct 13, 2026 | 3.36 | 3.41 | 3.05 | 3.11 | -0.19 | -5.76% | 123,800 |
| Oct 12, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | -0.23 | -6.52% | 64,300 |
| Oct 9, 2026 | 4.13 | 4.23 | 3.52 | 3.53 | -0.68 | -16.15% | 136,600 |
| Oct 8, 2026 | 4.30 | 4.50 | 3.99 | 4.21 | -0.10 | -2.32% | 291,000 |
| Oct 7, 2026 | 3.60 | 4.40 | 3.60 | 4.31 | -0.30 | -6.51% | 783,900 |
| Oct 6, 2026 | 6.28 | 6.78 | 4.09 | 4.61 | +1.51 | +48.71% | 70,599,400 |
| Oct 5, 2026 | 3.09 | 3.20 | 2.95 | 3.10 | -0.12 | -3.73% | 47,000 |
| Oct 2, 2026 | 3.33 | 3.33 | 3.13 | 3.22 | +0.03 | +0.94% | 45,600 |
| Oct 1, 2026 | 3.47 | 3.69 | 3.13 | 3.19 | -0.35 | -9.89% | 50,000 |
| Sep 30, 2026 | 3.50 | 3.74 | 3.41 | 3.54 | -0.01 | -0.28% | 88,200 |
| Sep 29, 2026 | 3.80 | 3.98 | 3.40 | 3.55 | -0.34 | -8.74% | 117,700 |
| Sep 28, 2026 | 4.14 | 4.30 | 3.74 | 3.89 | -0.61 | -13.56% | 159,600 |
| Sep 25, 2026 | 4.02 | 6.29 | 3.90 | 4.50 | +0.33 | +7.91% | 3,600,000 |
| Sep 24, 2026 | 4.30 | 4.41 | 3.40 | 4.17 | -1.25 | -23.06% | 701,800 |
| Sep 23, 2026 | 6.92 | 7.70 | 4.70 | 5.42 | +1.52 | +38.97% | 26,234,500 |
| Sep 22, 2026 | 3.35 | 4.20 | 3.26 | 3.90 | +0.54 | +16.07% | 13,681,900 |
| Sep 21, 2026 | 3.35 | 3.62 | 3.23 | 3.36 | -0.02 | -0.59% | 231,100 |
| Sep 18, 2026 | 3.49 | 3.58 | 3.20 | 3.38 | -0.06 | -1.74% | 282,800 |
| Sep 17, 2026 | 3.11 | 3.99 | 3.11 | 3.44 | +0.38 | +12.42% | 936,700 |
| Sep 16, 2026 | 3.18 | 3.42 | 2.96 | 3.06 | -0.27 | -8.11% | 84,800 |
| Sep 15, 2026 | 3.44 | 3.48 | 3.03 | 3.33 | -0.16 | -4.58% | 119,000 |
| Sep 14, 2026 | 3.33 | 3.72 | 3.03 | 3.49 | +3.37 | +2,808.33% | 169,100 |
| Sep 11, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 18,447,900 |
| Sep 10, 2026 | 0.18 | 0.22 | 0.14 | 0.14 | +0.01 | +7.69% | 502,381,600 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 13,383,200 |
| Sep 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 530,500 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 831,600 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 889,700 |
| Sep 2, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 9,351,300 |
| Sep 1, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69% | 391,100 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 584,100 |
| Aug 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 601,900 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 1,291,000 |
| Aug 26, 2026 | 0.14 | 0.16 | 0.12 | 0.13 | 0.00 | 0.00% | 10,710,900 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | -0.02 | -13.33% | 1,748,800 |
| Aug 24, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 1,209,400 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | -0.05 | -25.00% | 10,800,400 |
| Aug 20, 2026 | 0.21 | 0.23 | 0.19 | 0.20 | -0.01 | -4.76% | 834,900 |
| Aug 19, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.00 | 0.00% | 373,500 |
| Aug 18, 2026 | 0.22 | 0.24 | 0.19 | 0.21 | -0.02 | -8.70% | 506,800 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | -0.03 | -11.54% | 373,300 |
| Aug 14, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 855,400 |
65 days, newest first. Daily bars as drawn on the IPDN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.