KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.65	0.65	0.63	0.63	0.63	-2.92%	800
Apr 22, 2026	0.68	0.68	0.63	0.65	0.65	-1.52%	20,822
Apr 21, 2026	0.67	0.69	0.63	0.66	0.66	5.43%	2,321
Apr 20, 2026	0.71	0.71	0.63	0.63	0.63	-9.28%	13,214
Apr 19, 2026	0.61	0.71	0.61	0.69	0.69	12.01%	31,361
Apr 16, 2026	0.63	0.63	0.61	0.62	0.62	-2.53%	30,304
Apr 15, 2026	0.65	0.65	0.63	0.63	0.63	-	1,448
Apr 14, 2026	0.65	0.65	0.63	0.63	0.63	-2.77%	91,400
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	-	26,500
Apr 12, 2026	0.70	0.70	0.65	0.65	0.65	-2.40%	23,604
Apr 9, 2026	0.68	0.71	0.67	0.67	0.67	-4.99%	6,101
Apr 8, 2026	0.67	0.70	0.67	0.70	0.70	-0.57%	262
Apr 7, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	1
Apr 6, 2026	0.71	0.71	0.68	0.70	0.70	1.15%	2,754
Apr 5, 2026	0.71	0.71	0.65	0.70	0.70	2.21%	10,006
Apr 2, 2026	0.65	0.71	0.63	0.68	0.68	15.25%	96,809
Apr 1, 2026	0.54	0.65	0.54	0.59	0.59	10.07%	57,580
Mar 31, 2026	0.61	0.61	0.54	0.54	0.54	-4.63%	156,010
Mar 30, 2026	0.61	0.61	0.56	0.56	0.56	-3.60%	12,801
Mar 29, 2026	0.58	0.58	0.58	0.58	0.58	-4.43%	1,000
Mar 26, 2026	0.71	0.71	0.61	0.61	0.61	-10.29%	6,452
Mar 25, 2026	0.71	0.71	0.65	0.68	0.68	4.45%	25,009
Mar 24, 2026	0.71	0.71	0.65	0.65	0.65	-2.40%	7,002
Mar 18, 2026	0.71	0.71	0.67	0.67	0.67	0.15%	1,102
Mar 17, 2026	0.67	0.71	0.67	0.67	0.67	0.15%	1,597
Mar 16, 2026	0.71	0.71	0.67	0.67	0.67	-1.34%	1,001
Mar 15, 2026	0.67	0.67	0.67	0.67	0.67	-4.94%	1,000
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 11, 2026	0.71	0.71	0.71	0.71	0.71	5.82%	500
Mar 10, 2026	0.67	0.71	0.67	0.67	0.67	-5.23%	7,009
Mar 9, 2026	0.71	0.71	0.71	0.71	0.71	1.00%	1
Mar 8, 2026	0.67	0.70	0.67	0.70	0.70	-1.27%	1,001
Mar 5, 2026	0.68	0.71	0.67	0.71	0.71	-	1,611
Mar 4, 2026	0.67	0.71	0.67	0.71	0.71	-	1,001
Mar 3, 2026	0.67	0.71	0.67	0.71	0.71	4.73%	28,239
Mar 2, 2026	0.67	0.71	0.67	0.68	0.68	-4.51%	7,379
Feb 24, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	205
Feb 23, 2026	0.71	0.71	0.71	0.71	0.71	7.37%	10
Feb 22, 2026	0.71	0.72	0.67	0.67	0.67	-5.67%	24,270
Feb 19, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	8,000
Feb 18, 2026	0.72	0.72	0.70	0.71	0.71	-4.19%	29,460
Feb 17, 2026	0.76	0.76	0.74	0.74	0.70	0.68%	23,965
Feb 16, 2026	0.72	0.76	0.69	0.74	0.69	5.91%	583,020
Feb 15, 2026	0.74	0.74	0.68	0.69	0.65	-1.56%	43,506
Feb 12, 2026	0.70	0.71	0.68	0.71	0.66	8.29%	132,852
Feb 11, 2026	0.70	0.70	0.65	0.65	0.61	-1.51%	12,301
Feb 10, 2026	0.69	0.71	0.65	0.66	0.62	-2.07%	62,328
Feb 9, 2026	0.68	0.68	0.64	0.68	0.63	6.13%	2,022
Feb 8, 2026	0.65	0.68	0.64	0.64	0.60	1.44%	1,866
Feb 5, 2026	0.65	0.68	0.63	0.63	0.59	-0.32%	2,503