Ideal Power Inc. - Common Stock (IPWR)
6.0400
+0.3300 (5.78%)
NASDAQ· Last Trade: Jun 21st, 12:33 PM EDT
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 5.76 | 6.08 | 5.51 | 6.04 | 673,280 | 6.04 |
| 6/17/2026 | 5.81 | 6.02 | 5.61 | 5.71 | 359,168 | 5.71 |
| 6/16/2026 | 6.22 | 6.49 | 5.65 | 5.70 | 322,445 | 5.70 |
| 6/15/2026 | 6.47 | 6.66 | 5.80 | 6.22 | 740,771 | 6.22 |
| 6/12/2026 | 6.00 | 6.50 | 5.81 | 6.10 | 462,482 | 6.10 |
| 6/11/2026 | 5.83 | 6.13 | 5.68 | 5.94 | 365,131 | 5.94 |
| 6/10/2026 | 5.60 | 6.03 | 5.57 | 5.78 | 375,405 | 5.78 |
| 6/09/2026 | 6.12 | 6.20 | 5.32 | 5.72 | 1,011,607 | 5.72 |
| 6/08/2026 | 6.88 | 7.18 | 5.95 | 5.98 | 1,709,486 | 5.98 |
| 6/05/2026 | 7.16 | 7.18 | 5.89 | 6.03 | 929,595 | 6.03 |
| 6/04/2026 | 7.06 | 7.74 | 6.88 | 7.41 | 602,805 | 7.41 |
| 6/03/2026 | 7.56 | 7.94 | 7.11 | 7.46 | 755,818 | 7.46 |
| 6/02/2026 | 7.44 | 8.18 | 7.30 | 7.64 | 974,065 | 7.64 |
| 6/01/2026 | 7.60 | 7.89 | 6.92 | 7.30 | 1,381,199 | 7.30 |
| 5/29/2026 | 0.00 | 8.90 | 7.15 | 7.44 | 1,714,828 | 7.44 |
| 5/28/2026 | 9.02 | 9.04 | 7.68 | 8.02 | 2,301,252 | 8.02 |
| 5/27/2026 | 8.85 | 9.30 | 7.75 | 8.99 | 8,712,435 | 8.99 |
| 5/26/2026 | 6.50 | 7.89 | 6.40 | 6.92 | 2,737,828 | 6.92 |
| 5/22/2026 | 6.93 | 6.99 | 5.70 | 5.73 | 962,396 | 5.73 |
| 5/21/2026 | 5.69 | 7.00 | 5.46 | 6.88 | 812,348 | 6.88 |
| 5/20/2026 | 6.02 | 6.27 | 5.60 | 5.74 | 530,463 | 5.74 |
| 5/19/2026 | 5.69 | 6.20 | 5.55 | 6.03 | 446,797 | 6.03 |
| 5/18/2026 | 6.26 | 6.28 | 5.51 | 5.77 | 643,725 | 5.77 |
| 5/15/2026 | 6.18 | 6.46 | 5.20 | 6.12 | 1,714,641 | 6.12 |
| 5/14/2026 | 5.38 | 7.55 | 5.31 | 7.38 | 2,354,305 | 7.38 |
| 5/13/2026 | 5.57 | 5.80 | 5.11 | 5.38 | 501,024 | 5.38 |
| 5/12/2026 | 5.79 | 6.12 | 5.20 | 5.45 | 471,931 | 5.45 |
| 5/11/2026 | 4.43 | 5.97 | 4.31 | 5.75 | 900,493 | 5.75 |
| 5/08/2026 | 4.69 | 4.73 | 4.31 | 4.39 | 193,970 | 4.39 |
| 5/07/2026 | 4.77 | 5.15 | 4.41 | 4.61 | 241,391 | 4.61 |
| 5/06/2026 | 4.99 | 5.00 | 4.50 | 4.73 | 298,458 | 4.73 |
| 5/05/2026 | 4.39 | 5.25 | 4.13 | 4.86 | 566,476 | 4.86 |
| 5/04/2026 | 3.65 | 4.61 | 3.62 | 4.37 | 479,183 | 4.37 |
| 5/01/2026 | 3.81 | 3.89 | 3.52 | 3.76 | 245,430 | 3.76 |
| 4/30/2026 | 3.93 | 4.20 | 3.76 | 3.82 | 229,129 | 3.82 |
| 4/29/2026 | 3.85 | 3.91 | 3.50 | 3.81 | 194,748 | 3.81 |
| 4/28/2026 | 4.00 | 4.10 | 3.72 | 3.82 | 249,244 | 3.82 |
| 4/27/2026 | 4.84 | 4.89 | 3.99 | 4.14 | 815,463 | 4.14 |
| 4/24/2026 | 3.95 | 5.17 | 3.70 | 4.50 | 1,710,739 | 4.50 |
| 4/23/2026 | 4.10 | 4.20 | 3.49 | 3.81 | 566,751 | 3.81 |
| 4/22/2026 | 3.28 | 4.09 | 3.28 | 3.90 | 1,048,186 | 3.90 |
| 4/21/2026 | 3.32 | 3.65 | 3.11 | 3.15 | 43,315 | 3.15 |
| 4/20/2026 | 3.44 | 3.80 | 3.14 | 3.15 | 316,739 | 3.15 |
| 4/17/2026 | 3.35 | 3.75 | 3.35 | 3.48 | 151,398 | 3.48 |
| 4/16/2026 | 3.26 | 3.30 | 3.19 | 3.30 | 62,563 | 3.30 |
| 4/15/2026 | 2.96 | 3.35 | 2.96 | 3.19 | 92,499 | 3.19 |
| 4/14/2026 | 2.99 | 3.00 | 2.83 | 2.89 | 81,650 | 2.89 |
| 4/13/2026 | 2.78 | 2.98 | 2.75 | 2.89 | 59,729 | 2.89 |
| 4/10/2026 | 2.96 | 3.06 | 2.77 | 2.78 | 87,657 | 2.78 |
| 4/09/2026 | 2.92 | 3.06 | 2.90 | 2.98 | 75,440 | 2.98 |
| 4/08/2026 | 3.02 | 3.08 | 2.81 | 2.93 | 40,726 | 2.93 |
| 4/07/2026 | 3.09 | 3.24 | 2.75 | 2.79 | 58,791 | 2.79 |
| 4/06/2026 | 3.07 | 3.23 | 3.07 | 3.13 | 33,015 | 3.13 |
| 4/02/2026 | 2.88 | 3.17 | 2.84 | 3.06 | 24,214 | 3.06 |
| 4/01/2026 | 2.89 | 3.02 | 2.86 | 2.94 | 46,065 | 2.94 |
| 3/31/2026 | 2.79 | 3.01 | 2.79 | 2.83 | 34,919 | 2.83 |
| 3/30/2026 | 2.95 | 3.04 | 2.65 | 2.68 | 85,629 | 2.68 |
| 3/27/2026 | 3.06 | 3.10 | 2.88 | 2.88 | 59,530 | 2.88 |
| 3/26/2026 | 3.06 | 3.25 | 3.06 | 3.11 | 40,499 | 3.11 |
| 3/25/2026 | 3.05 | 3.25 | 3.05 | 3.09 | 27,918 | 3.09 |
| 3/24/2026 | 3.20 | 3.42 | 3.03 | 3.03 | 33,890 | 3.03 |
| 3/23/2026 | 3.13 | 3.25 | 3.09 | 3.19 | 18,013 | 3.19 |