5 DAY PERFORMANCE
+11.29%
1 MONTH PERFORMANCE
+11.82%
3 MONTH PERFORMANCE
+45.61%
6 MONTH PERFORMANCE
+67.23%
YEAR-TO-DATE PERFORMANCE
+79.84%
1 YEAR PERFORMANCE
+88.09%
Isabella Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $36.00 | $36.94 (2.61%) | $36.95 | $35.40 | 9.40 K | $275.24 M |
| 10/08/2025 | $35.98 | $35.99 (0.03%) | $35.99 | $35.49 | 5.20 K | $268.16 M |
| 10/07/2025 | $35.75 | $35.95 (0.56%) | $35.99 | $35.34 | 6.70 K | $267.86 M |
| 10/06/2025 | $35.25 | $35.74 (1.39%) | $35.84 | $35.25 | 14.23 K | $266.30 M |
| 10/03/2025 | $35.13 | $35.19 (0.17%) | $35.69 | $34.59 | 11.54 K | $262.20 M |
| 10/02/2025 | $35.74 | $35.00 (-2.07%) | $35.74 | $34.74 | 6.63 K | $260.78 M |
| 10/01/2025 | $35.25 | $35.34 (0.26%) | $35.96 | $35.05 | 5.01 K | $263.32 M |
| 09/30/2025 | $35.24 | $35.25 (0.03%) | $35.25 | $35.15 | 9.63 K | $262.65 M |
| 09/29/2025 | $35.01 | $35.20 (0.54%) | $35.23 | $34.99 | 2.01 K | $262.27 M |
| 09/26/2025 | $35.06 | $35.15 (0.26%) | $35.15 | $35.05 | 3.20 K | $261.90 M |
| 09/25/2025 | $35.30 | $35.48 (0.51%) | $35.50 | $35.00 | 7.54 K | $264.36 M |
| 09/24/2025 | $35.08 | $35.40 (0.91%) | $35.98 | $34.75 | 9.13 K | $263.76 M |
| 09/23/2025 | $34.41 | $34.96 (1.6%) | $35.06 | $34.41 | 43.74 K | $260.48 M |
| 09/22/2025 | $34.55 | $34.52 (-0.09%) | $35.60 | $34.32 | 41.42 K | $257.21 M |
| 09/19/2025 | $33.50 | $35.04 (4.6%) | $35.04 | $33.50 | 89.30 K | $261.08 M |
| 09/18/2025 | $32.25 | $34.30 (6.36%) | $35.00 | $32.22 | 48.50 K | $255.57 M |
| 09/17/2025 | $31.20 | $32.73 (4.9%) | $33.24 | $31.20 | 56.65 K | $243.87 M |
| 09/16/2025 | $32.50 | $32.74 (0.74%) | $32.85 | $32.35 | 18.21 K | $243.94 M |
| 09/15/2025 | $31.85 | $33.25 (4.4%) | $33.25 | $31.85 | 24.00 K | $247.74 M |
| 09/12/2025 | $31.90 | $32.46 (1.76%) | $32.50 | $31.74 | 8.10 K | $241.86 M |
| 09/11/2025 | $31.86 | $32.20 (1.07%) | $33.23 | $31.85 | 9.11 K | $239.92 M |
| 09/10/2025 | $32.47 | $32.01 (-1.42%) | $33.00 | $32.01 | 20.43 K | $238.50 M |
| 09/09/2025 | $32.50 | $32.50 (0%) | $32.83 | $32.00 | 17.90 K | $242.16 M |
| 09/08/2025 | $32.25 | $32.12 (-0.4%) | $32.25 | $32.10 | 7.93 K | $239.32 M |
| 09/05/2025 | $31.80 | $32.10 (0.94%) | $32.18 | $31.30 | 4.92 K | $239.18 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.
