-
5 DAY PERFORMANCE
-1.13% -
1 MONTH PERFORMANCE
-8.10% -
3 MONTH PERFORMANCE
-6.52% -
6 MONTH PERFORMANCE
-75.84% -
YEAR-TO-DATE PERFORMANCE
-78.82% -
1 YEAR PERFORMANCE
-83.46%
Professional Diversity Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.43 | $0.44 (2.33%) | $0.44 | $0.42 | 6,812 | $5.13 M |
| 09/26/2024 | $0.42 | $0.44 (4.05%) | $0.45 | $0.42 | 6,021 | $5.09 M |
| 09/25/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.42 | 3,300 | $5.01 M |
| 09/24/2024 | $0.43 | $0.44 (2.33%) | $0.44 | $0.42 | 3,300 | $5.13 M |
| 09/23/2024 | $0.44 | $0.43 (-1.16%) | $0.44 | $0.42 | 6,900 | $5.07 M |
| 09/20/2024 | $0.43 | $0.44 (3.17%) | $0.46 | $0.43 | 26,245 | $5.13 M |
| 09/19/2024 | $0.44 | $0.43 (-2.02%) | $0.45 | $0.42 | 10,840 | $4.98 M |
| 09/18/2024 | $0.45 | $0.45 (0.02%) | $0.46 | $0.44 | 5,922 | $5.24 M |
| 09/17/2024 | $0.44 | $0.45 (2.25%) | $0.46 | $0.43 | 15,825 | $5.24 M |
| 09/16/2024 | $0.43 | $0.45 (4.41%) | $0.46 | $0.43 | 13,900 | $5.24 M |
| 09/13/2024 | $0.45 | $0.43 (-3.37%) | $0.46 | $0.43 | 6,810 | $5.01 M |
| 09/12/2024 | $0.45 | $0.45 (-0.22%) | $0.45 | $0.44 | 9,200 | $5.18 M |
| 09/11/2024 | $0.43 | $0.45 (3.46%) | $0.45 | $0.43 | 6,923 | $5.20 M |
| 09/10/2024 | $0.45 | $0.43 (-4.64%) | $0.45 | $0.43 | 17,623 | $5.03 M |
| 09/09/2024 | $0.44 | $0.46 (4.23%) | $0.47 | $0.42 | 11,817 | $5.36 M |
| 09/06/2024 | $0.49 | $0.46 (-5.25%) | $0.49 | $0.45 | 12,300 | $5.36 M |
| 09/05/2024 | $0.46 | $0.49 (6.68%) | $0.49 | $0.45 | 3,000 | $5.66 M |
| 09/04/2024 | $0.46 | $0.48 (4.88%) | $0.49 | $0.46 | 3,800 | $5.56 M |
| 09/03/2024 | $0.46 | $0.47 (2.17%) | $0.49 | $0.46 | 3,100 | $5.48 M |
| 08/30/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 1,846 | $5.31 M |
| 08/29/2024 | $0.47 | $0.45 (-3.91%) | $0.47 | $0.45 | 3,119 | $5.24 M |
| 08/28/2024 | $0.45 | $0.47 (3.98%) | $0.49 | $0.45 | 11,410 | $5.45 M |
| 08/27/2024 | $0.47 | $0.47 (0.56%) | $0.47 | $0.47 | 1,948 | $5.48 M |
| 08/26/2024 | $0.45 | $0.45 (0.02%) | $0.49 | $0.44 | 9,241 | $5.25 M |
| 08/23/2024 | $0.47 | $0.48 (1.11%) | $0.49 | $0.46 | 8,227 | $5.56 M |
| 08/22/2024 | $0.46 | $0.46 (-0.22%) | $0.47 | $0.45 | 12,314 | $5.30 M |
| 08/21/2024 | $0.45 | $0.48 (6.67%) | $0.48 | $0.45 | 8,500 | $5.59 M |
| 08/20/2024 | $0.46 | $0.46 (1.83%) | $0.46 | $0.44 | 14,500 | $5.40 M |
| 08/19/2024 | $0.46 | $0.48 (4.2%) | $0.48 | $0.46 | 1,500 | $5.58 M |
| 08/16/2024 | $0.46 | $0.46 (-0.02%) | $0.49 | $0.46 | 5,711 | $5.30 M |
| 08/15/2024 | $0.47 | $0.49 (4.68%) | $0.49 | $0.46 | 1,814 | $5.73 M |
| 08/14/2024 | $0.45 | $0.48 (5.79%) | $0.48 | $0.45 | 2,600 | $5.55 M |
| 08/13/2024 | $0.49 | $0.49 (0.35%) | $0.49 | $0.46 | 2,291 | $5.73 M |
| 08/12/2024 | $0.47 | $0.47 (-1.25%) | $0.49 | $0.46 | 9,306 | $5.45 M |
| 08/09/2024 | $0.46 | $0.46 (-1.22%) | $0.49 | $0.46 | 9,533 | $5.31 M |
| 08/08/2024 | $0.46 | $0.47 (1.21%) | $0.47 | $0.46 | 3,800 | $5.40 M |
| 08/07/2024 | $0.47 | $0.46 (-1.61%) | $0.48 | $0.46 | 4,113 | $5.33 M |
| 08/06/2024 | $0.46 | $0.46 (0.22%) | $0.47 | $0.46 | 16,600 | $5.29 M |
| 08/05/2024 | $0.46 | $0.47 (2.13%) | $0.49 | $0.46 | 10,219 | $5.41 M |
| 08/02/2024 | $0.49 | $0.53 (6.08%) | $0.53 | $0.48 | 6,911 | $6.03 M |
| 08/01/2024 | $0.49 | $0.50 (1.18%) | $0.53 | $0.48 | 3,900 | $5.69 M |
| 07/31/2024 | $0.49 | $0.48 (-1.74%) | $0.51 | $0.46 | 26,034 | $5.50 M |
| 07/30/2024 | $0.54 | $0.49 (-9.24%) | $0.54 | $0.49 | 43,200 | $5.63 M |
| 07/29/2024 | $0.52 | $0.52 (1.06%) | $0.54 | $0.50 | 6,541 | $6.00 M |
| 07/26/2024 | $0.52 | $0.51 (-2.59%) | $0.54 | $0.51 | 8,713 | $5.87 M |
| 07/25/2024 | $0.54 | $0.52 (-1.94%) | $0.55 | $0.48 | 30,800 | $6.02 M |
| 07/24/2024 | $0.50 | $0.53 (6.64%) | $0.55 | $0.50 | 29,036 | $6.13 M |
| 07/23/2024 | $0.52 | $0.50 (-3.47%) | $0.55 | $0.49 | 9,000 | $5.76 M |
| 07/22/2024 | $0.56 | $0.51 (-8.77%) | $0.56 | $0.49 | 9,769 | $5.86 M |
| 07/19/2024 | $0.54 | $0.51 (-5.47%) | $0.54 | $0.51 | 7,416 | $5.86 M |
| 07/18/2024 | $0.53 | $0.53 (-0.42%) | $0.57 | $0.52 | 77,278 | $6.03 M |
| 07/17/2024 | $0.51 | $0.52 (0.27%) | $0.59 | $0.50 | 163,621 | $5.92 M |
| 07/16/2024 | $0.48 | $0.49 (1.89%) | $0.52 | $0.48 | 22,800 | $5.63 M |
| 07/15/2024 | $0.50 | $0.48 (-4.18%) | $0.55 | $0.48 | 77,304 | $5.52 M |
| 07/12/2024 | $0.52 | $0.52 (-0.29%) | $0.52 | $0.49 | 10,678 | $5.91 M |
| 07/11/2024 | $0.48 | $0.49 (1.85%) | $0.52 | $0.48 | 43,469 | $5.64 M |
| 07/10/2024 | $0.52 | $0.50 (-2.95%) | $0.52 | $0.48 | 17,997 | $5.74 M |
| 07/09/2024 | $0.48 | $0.48 (0.04%) | $0.52 | $0.48 | 26,505 | $5.51 M |
| 07/08/2024 | $0.49 | $0.48 (-1.18%) | $0.50 | $0.46 | 17,767 | $5.56 M |
| 07/05/2024 | $0.49 | $0.46 (-5.25%) | $0.49 | $0.46 | 56,741 | $5.28 M |
| 07/03/2024 | $0.46 | $0.47 (2.2%) | $0.48 | $0.45 | 59,288 | $5.40 M |
| 07/02/2024 | $0.47 | $0.46 (-1.49%) | $0.49 | $0.45 | 24,046 | $5.32 M |
| 07/01/2024 | $0.44 | $0.48 (7.63%) | $0.49 | $0.44 | 34,981 | $5.47 M |
| 06/28/2024 | $0.51 | $0.46 (-9.79%) | $0.51 | $0.46 | 115,525 | $5.28 M |