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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/14/2025	0.40	0.42	0.38	0.38	26,239	3.79
2/13/2025	0.37	0.40	0.35	0.39	38,212	3.95
2/12/2025	0.40	0.41	0.37	0.38	237,769	3.77
2/11/2025	0.34	0.37	0.34	0.36	106,208	3.60
2/10/2025	0.33	0.36	0.33	0.34	39,740	3.43
2/07/2025	0.35	0.35	0.32	0.34	44,827	3.41
2/06/2025	0.35	0.36	0.34	0.35	16,085	3.45
2/05/2025	0.34	0.34	0.32	0.33	8,851	3.30
2/04/2025	0.37	0.37	0.33	0.35	45,734	3.54
2/03/2025	0.40	0.40	0.34	0.37	123,409	3.73
1/31/2025	0.39	0.40	0.37	0.39	109,247	3.90
1/30/2025	0.38	0.39	0.37	0.39	21,863	3.88
1/29/2025	0.36	0.39	0.36	0.38	22,908	3.79
1/28/2025	0.36	0.39	0.36	0.38	45,209	3.78
1/27/2025	0.36	0.37	0.36	0.37	26,211	3.70
1/24/2025	0.39	0.39	0.36	0.38	63,567	3.83
1/23/2025	0.39	0.39	0.36	0.38	47,792	3.84
1/22/2025	0.39	0.42	0.39	0.39	41,283	3.93
1/21/2025	0.42	0.42	0.39	0.41	90,292	4.12
1/17/2025	0.42	0.45	0.38	0.42	235,674	4.19
1/16/2025	0.43	0.45	0.41	0.44	75,383	4.38
1/15/2025	0.42	0.45	0.41	0.45	28,940	4.50
1/14/2025	0.42	0.45	0.41	0.45	44,703	4.50
1/13/2025	0.45	0.45	0.41	0.44	80,294	4.40
1/10/2025	0.45	0.47	0.43	0.46	53,570	4.65
1/08/2025	0.47	0.50	0.42	0.43	129,047	4.30
1/07/2025	0.50	0.52	0.46	0.48	98,710	4.80
1/06/2025	0.47	0.59	0.45	0.48	374,463	4.82
1/03/2025	0.52	0.52	0.47	0.49	552,227	4.88