5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
-57.10%
6 MONTH PERFORMANCE
-81.18%
YEAR-TO-DATE PERFORMANCE
-68.00%
1 YEAR PERFORMANCE
-87.50%
Professional Diversity Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.44 | $1.60 (11.11%) | $1.60 | $1.42 | 61,258 | $227,371 |
| 05/01/2025 | $1.47 | $1.47 (0%) | $1.58 | $1.43 | 30,682 | $208,897 |
| 04/30/2025 | $1.40 | $1.48 (5.71%) | $1.48 | $1.37 | 31,285 | $210,318 |
| 04/29/2025 | $1.56 | $1.40 (-10.26%) | $1.56 | $1.40 | 24,800 | $198,950 |
| 04/28/2025 | $1.41 | $1.56 (10.64%) | $1.70 | $1.41 | 86,552 | $221,687 |
| 04/25/2025 | $1.30 | $1.41 (8.46%) | $1.43 | $1.25 | 64,900 | $200,371 |
| 04/24/2025 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.29 | 31,700 | $184,739 |
| 04/23/2025 | $1.20 | $1.34 (11.67%) | $1.38 | $1.20 | 96,523 | $190,423 |
| 04/22/2025 | $1.05 | $1.19 (13.33%) | $1.23 | $1.01 | 69,839 | $169,107 |
| 04/21/2025 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.05 | 25,349 | $152,054 |
| 04/17/2025 | $1.21 | $1.18 (-2.48%) | $1.26 | $1.15 | 21,548 | $167,686 |
| 04/16/2025 | $1.14 | $1.21 (6.14%) | $1.31 | $1.14 | 109,900 | $171,949 |
| 04/15/2025 | $1.21 | $1.14 (-5.79%) | $1.25 | $1.11 | 37,340 | $162,002 |
| 04/14/2025 | $1.22 | $1.25 (2.46%) | $1.35 | $1.15 | 118,905 | $177,634 |
| 04/11/2025 | $1.47 | $1.15 (-21.77%) | $1.47 | $1.15 | 1.11 M | $163,423 |
| 04/10/2025 | $1.27 | $1.14 (-10.24%) | $1.29 | $1.10 | 93,392 | $162,002 |
| 04/09/2025 | $0.99 | $1.28 (29.95%) | $2.00 | $0.97 | 1.67 M | $181,897 |
| 04/08/2025 | $1.22 | $1.02 (-16.39%) | $1.22 | $0.97 | 391,900 | $144,949 |
| 04/07/2025 | $1.32 | $1.33 (0.76%) | $1.39 | $1.20 | 4.27 M | $189,002 |
| 04/04/2025 | $1.91 | $1.89 (-1.05%) | $2.31 | $1.87 | 74,304 | $268,582 |
| 04/03/2025 | $2.35 | $1.91 (-18.72%) | $2.39 | $1.90 | 55,742 | $271,424 |
| 04/02/2025 | $2.41 | $2.37 (-1.66%) | $2.48 | $2.36 | 11,100 | $336,794 |
| 04/01/2025 | $2.45 | $2.41 (-1.63%) | $2.49 | $2.41 | 4,400 | $30.18 M |
| 03/31/2025 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.42 | 5,500 | $31.43 M |
| 03/28/2025 | $2.54 | $2.52 (-0.79%) | $2.54 | $2.47 | 10,116 | $31.56 M |
| 03/27/2025 | $2.52 | $2.55 (1.19%) | $2.55 | $2.52 | 2,740 | $31.93 M |
| 03/26/2025 | $2.52 | $2.51 (-0.4%) | $2.74 | $2.51 | 11,014 | $32.01 M |
| 03/25/2025 | $2.49 | $2.62 (5.22%) | $2.62 | $2.40 | 19,000 | $33.42 M |
| 03/24/2025 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.46 | 11,000 | $32.01 M |
| 03/21/2025 | $2.48 | $2.45 (-1.21%) | $2.63 | $2.44 | 45,300 | $31.25 M |
| 03/20/2025 | $2.45 | $2.51 (2.45%) | $2.65 | $2.39 | 50,806 | $32.01 M |
| 03/19/2025 | $2.58 | $2.48 (-3.88%) | $2.64 | $2.32 | 30,948 | $31.63 M |
| 03/18/2025 | $2.80 | $2.45 (-12.5%) | $2.83 | $2.31 | 124,800 | $31.25 M |
| 03/17/2025 | $2.29 | $2.79 (21.83%) | $2.79 | $2.23 | 53,737 | $35.58 M |
| 03/14/2025 | $2.39 | $2.29 (-4.18%) | $2.95 | $2.10 | 93,800 | $29.21 M |
| 03/13/2025 | $2.04 | $2.36 (15.69%) | $2.55 | $1.98 | 126,124 | $30.10 M |
| 03/12/2025 | $1.97 | $2.10 (6.6%) | $2.21 | $1.76 | 65,310 | $26.78 M |
| 03/11/2025 | $2.15 | $2.07 (-3.72%) | $2.30 | $2.01 | 12,100 | $26.40 M |
| 03/10/2025 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.05 | 20,660 | $28.06 M |
| 03/07/2025 | $2.30 | $2.35 (2.17%) | $2.40 | $2.22 | 24,882 | $3.00 M |
| 03/06/2025 | $2.40 | $2.35 (-2.08%) | $2.60 | $2.35 | 13,640 | $3.00 M |
| 03/05/2025 | $2.42 | $2.36 (-2.48%) | $2.60 | $2.21 | 19,470 | $3.01 M |
| 03/04/2025 | $2.41 | $2.45 (1.66%) | $2.70 | $2.31 | 26,100 | $3.12 M |
| 03/03/2025 | $2.91 | $2.56 (-12.03%) | $2.99 | $2.46 | 284,011 | $3.27 M |
| 02/28/2025 | $3.15 | $3.00 (-4.76%) | $3.30 | $2.82 | 18,720 | $3.83 M |
| 02/27/2025 | $3.60 | $3.26 (-9.44%) | $3.60 | $3.11 | 18,950 | $4.15 M |
| 02/26/2025 | $3.75 | $3.53 (-5.87%) | $3.90 | $3.21 | 43,637 | $4.50 M |
| 02/25/2025 | $4.05 | $3.39 (-16.3%) | $4.10 | $3.33 | 65,283 | $4.32 M |
| 02/24/2025 | $5.00 | $4.18 (-16.4%) | $5.11 | $4.10 | 198,504 | $5.32 M |
| 02/21/2025 | $4.65 | $4.77 (2.58%) | $5.10 | $4.53 | 155,404 | $6.08 M |
| 02/20/2025 | $3.90 | $4.50 (15.38%) | $5.20 | $3.90 | 186,740 | $5.74 M |
| 02/19/2025 | $3.31 | $3.90 (17.82%) | $4.05 | $3.30 | 17,900 | $4.97 M |
| 02/18/2025 | $3.70 | $3.45 (-6.76%) | $3.79 | $3.40 | 6,009 | $4.40 M |
| 02/14/2025 | $4.00 | $3.79 (-5.25%) | $4.20 | $3.79 | 2,623 | $4.83 M |
| 02/13/2025 | $3.66 | $3.95 (7.92%) | $3.96 | $3.55 | 3,821 | $5.03 M |
| 02/12/2025 | $3.98 | $3.78 (-5.03%) | $4.10 | $3.70 | 24,076 | $4.81 M |
| 02/11/2025 | $3.43 | $3.60 (4.96%) | $3.72 | $3.43 | 10,640 | $4.59 M |
| 02/10/2025 | $3.33 | $3.43 (3%) | $3.60 | $3.33 | 3,974 | $4.38 M |
| 02/07/2025 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.20 | 4,482 | $4.35 M |
| 02/06/2025 | $3.50 | $3.45 (-1.43%) | $3.60 | $3.35 | 1,618 | $4.41 M |
| 02/05/2025 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.20 | 885 | $4.21 M |
| 02/04/2025 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.30 | 4,574 | $4.52 M |
| 02/03/2025 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.43 | 12,340 | $4.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
