5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
+34.66%
6 MONTH PERFORMANCE
+57.38%
YEAR-TO-DATE PERFORMANCE
-2.80%
1 YEAR PERFORMANCE
+88.45%
Isabella Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $49.87 | $48.60 (-2.55%) | $49.89 | $48.12 | 18.50 K | $358.67 M |
| 01/08/2026 | $47.75 | $49.25 (3.14%) | $50.00 | $47.74 | 24.70 K | $363.47 M |
| 01/07/2026 | $49.32 | $47.75 (-3.18%) | $49.32 | $45.72 | 29.90 K | $352.40 M |
| 01/06/2026 | $50.24 | $49.18 (-2.11%) | $50.24 | $48.26 | 18.90 K | $362.95 M |
| 01/05/2026 | $49.79 | $50.64 (1.71%) | $50.65 | $48.86 | 18.00 K | $373.72 M |
| 01/02/2026 | $49.89 | $50.30 (0.82%) | $50.34 | $48.12 | 21.70 K | $371.21 M |
| 12/31/2025 | $51.06 | $50.00 (-2.08%) | $51.06 | $48.66 | 19.80 K | $369.00 M |
| 12/30/2025 | $50.87 | $50.28 (-1.16%) | $50.90 | $49.81 | 15.42 K | $371.07 M |
| 12/29/2025 | $51.90 | $51.00 (-1.73%) | $52.88 | $50.04 | 34.90 K | $376.38 M |
| 12/26/2025 | $52.88 | $51.63 (-2.36%) | $52.88 | $50.65 | 14.72 K | $381.03 M |
| 12/24/2025 | $51.58 | $52.34 (1.47%) | $53.79 | $48.16 | 19.60 K | $386.27 M |
| 12/23/2025 | $53.88 | $52.61 (-2.36%) | $55.74 | $52.13 | 33.51 K | $388.26 M |
| 12/22/2025 | $57.34 | $54.21 (-5.46%) | $58.83 | $53.60 | 38.70 K | $400.07 M |
| 12/19/2025 | $55.76 | $56.58 (1.47%) | $57.58 | $52.81 | 98.54 K | $417.56 M |
| 12/18/2025 | $52.39 | $55.25 (5.46%) | $57.31 | $52.39 | 51.03 K | $407.75 M |
| 12/17/2025 | $52.31 | $52.27 (-0.08%) | $53.83 | $51.55 | 36.34 K | $385.75 M |
| 12/16/2025 | $51.79 | $52.90 (2.14%) | $54.28 | $50.82 | 21.82 K | $390.40 M |
| 12/15/2025 | $49.89 | $51.07 (2.37%) | $51.75 | $49.49 | 21.28 K | $376.90 M |
| 12/12/2025 | $50.40 | $49.06 (-2.66%) | $50.51 | $48.83 | 10.40 K | $362.06 M |
| 12/11/2025 | $49.84 | $49.56 (-0.56%) | $52.00 | $49.56 | 15.51 K | $365.75 M |
| 12/10/2025 | $48.50 | $50.32 (3.75%) | $54.31 | $48.50 | 46.30 K | $371.36 M |
| 12/09/2025 | $45.96 | $48.99 (6.59%) | $49.20 | $45.96 | 29.10 K | $361.55 M |
| 12/08/2025 | $46.01 | $46.50 (1.06%) | $46.75 | $45.67 | 12.94 K | $343.17 M |
| 12/05/2025 | $45.20 | $46.20 (2.21%) | $46.75 | $45.01 | 12.10 K | $340.96 M |
| 12/04/2025 | $42.86 | $46.74 (9.05%) | $46.75 | $42.60 | 23.50 K | $344.94 M |
| 12/03/2025 | $45.57 | $42.40 (-6.96%) | $45.96 | $42.04 | 15.43 K | $312.91 M |
| 12/02/2025 | $44.18 | $45.21 (2.33%) | $46.00 | $43.20 | 9.50 K | $333.65 M |
| 12/01/2025 | $39.94 | $43.50 (8.91%) | $44.53 | $39.88 | 19.50 K | $321.03 M |
| 11/28/2025 | $42.05 | $42.00 (-0.12%) | $42.49 | $41.39 | 6.81 K | $309.96 M |
| 11/26/2025 | $43.95 | $41.72 (-5.07%) | $46.75 | $41.31 | 30.23 K | $307.89 M |
| 11/25/2025 | $44.13 | $44.23 (0.23%) | $44.74 | $42.34 | 9.83 K | $326.42 M |
| 11/24/2025 | $44.00 | $43.24 (-1.73%) | $45.38 | $42.14 | 25.80 K | $319.11 M |
| 11/21/2025 | $41.99 | $44.40 (5.74%) | $46.05 | $40.73 | 46.30 K | $327.67 M |
| 11/20/2025 | $40.74 | $41.37 (1.55%) | $41.61 | $40.74 | 7.43 K | $305.31 M |
| 11/19/2025 | $40.59 | $40.50 (-0.22%) | $40.99 | $40.05 | 4.90 K | $298.89 M |
| 11/18/2025 | $39.52 | $40.39 (2.2%) | $40.49 | $39.49 | 6.94 K | $298.08 M |
| 11/17/2025 | $40.83 | $39.72 (-2.72%) | $41.55 | $39.19 | 5.71 K | $293.13 M |
| 11/14/2025 | $41.22 | $40.99 (-0.56%) | $42.24 | $40.19 | 4.81 K | $302.51 M |
| 11/13/2025 | $41.64 | $41.80 (0.38%) | $41.80 | $41.34 | 3.50 K | $308.48 M |
| 11/12/2025 | $41.30 | $41.12 (-0.44%) | $42.20 | $40.42 | 10.13 K | $303.47 M |
| 11/11/2025 | $39.52 | $41.80 (5.77%) | $42.21 | $39.52 | 14.30 K | $308.48 M |
| 11/10/2025 | $41.00 | $40.20 (-1.95%) | $42.50 | $38.77 | 24.20 K | $296.68 M |
| 11/07/2025 | $39.90 | $38.60 (-3.26%) | $41.80 | $38.60 | 5.90 K | $287.61 M |
| 11/06/2025 | $42.19 | $39.81 (-5.64%) | $42.88 | $39.32 | 8.02 K | $296.62 M |
| 11/05/2025 | $40.09 | $41.80 (4.27%) | $43.95 | $39.31 | 30.60 K | $311.45 M |
| 11/04/2025 | $38.00 | $43.57 (14.66%) | $43.57 | $38.00 | 21.33 K | $324.64 M |
| 11/03/2025 | $35.39 | $38.28 (8.17%) | $38.28 | $35.39 | 9.80 K | $285.22 M |
| 10/31/2025 | $34.92 | $35.74 (2.35%) | $35.75 | $34.84 | 2.30 K | $266.30 M |
| 10/30/2025 | $35.75 | $35.59 (-0.45%) | $35.75 | $34.09 | 3.41 K | $265.18 M |
| 10/29/2025 | $35.37 | $35.12 (-0.71%) | $35.37 | $35.12 | 1.50 K | $261.68 M |
| 10/28/2025 | $35.79 | $35.39 (-1.12%) | $35.79 | $35.39 | 1.00 K | $263.69 M |
| 10/27/2025 | $35.76 | $35.76 (0%) | $35.76 | $35.76 | 2.70 K | $266.45 M |
| 10/24/2025 | $35.88 | $35.88 (0%) | $35.88 | $35.88 | 1.50 K | $267.34 M |
| 10/23/2025 | $35.50 | $35.35 (-0.42%) | $35.62 | $35.35 | 5.90 K | $263.39 M |
| 10/22/2025 | $34.62 | $35.31 (1.99%) | $35.45 | $33.24 | 4.60 K | $263.09 M |
| 10/21/2025 | $35.77 | $34.95 (-2.29%) | $35.77 | $34.95 | 5.90 K | $260.41 M |
| 10/20/2025 | $35.76 | $35.51 (-0.7%) | $35.76 | $35.51 | 1.74 K | $264.58 M |
| 10/17/2025 | $35.50 | $35.80 (0.85%) | $37.00 | $35.36 | 9.40 K | $266.74 M |
| 10/16/2025 | $36.67 | $35.10 (-4.28%) | $36.67 | $34.49 | 13.72 K | $261.53 M |
| 10/15/2025 | $37.15 | $37.23 (0.22%) | $37.23 | $36.50 | 5.30 K | $277.40 M |
| 10/14/2025 | $36.65 | $37.23 (1.58%) | $37.30 | $35.77 | 5.60 K | $277.40 M |
| 10/13/2025 | $36.30 | $36.46 (0.44%) | $36.46 | $35.51 | 2.60 K | $271.66 M |
| 10/10/2025 | $36.55 | $36.09 (-1.26%) | $36.99 | $36.01 | 2.70 K | $268.90 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.
