KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.77	0.77	0.74	0.74	0.74	-4.16%	2,250
Sep 16, 2026	0.77	0.77	0.77	0.77	0.77	3.92%	2
Sep 15, 2026	0.77	0.77	0.73	0.74	0.74	1.93%	1,803
Sep 14, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	10,100
Sep 13, 2026	0.77	0.77	0.72	0.72	0.72	-	101
Sep 10, 2026	0.72	0.72	0.72	0.72	0.72	-3.87%	100
Sep 9, 2026	0.80	0.80	0.75	0.75	0.75	2.04%	1,102
Sep 8, 2026	0.77	0.77	0.73	0.74	0.74	-2.65%	25,857
Sep 7, 2026	0.76	0.76	0.74	0.76	0.76	-	54,964
Sep 6, 2026	0.75	0.78	0.75	0.76	0.76	4.14%	179,038
Sep 3, 2026	0.75	0.75	0.73	0.73	0.73	-0.68%	119,583
Sep 2, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	63,405
Sep 1, 2026	0.72	0.72	0.69	0.71	0.71	7.25%	22,375
Aug 31, 2026	0.72	0.72	0.66	0.66	0.66	-2.79%	1,062
Aug 30, 2026	0.72	0.72	0.68	0.68	0.68	-4.76%	107
Aug 26, 2026	0.72	0.72	0.72	0.72	0.72	7.84%	1
Aug 25, 2026	0.72	0.72	0.66	0.66	0.66	-1.04%	75,103
Aug 24, 2026	0.70	0.70	0.67	0.67	0.67	0.30%	85,400
Aug 23, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 20, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 19, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 18, 2026	0.70	0.70	0.67	0.67	0.67	-4.98%	570
Aug 17, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 16, 2026	0.73	0.73	0.66	0.70	0.70	6.19%	2,344
Aug 13, 2026	0.66	0.66	0.66	0.66	0.66	1.85%	1,000
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-1.66%	1
Aug 11, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 10, 2026	0.70	0.70	0.66	0.66	0.66	1.85%	136
Aug 9, 2026	0.65	0.65	0.65	0.65	0.65	-3.99%	1
Aug 6, 2026	0.65	0.74	0.65	0.68	0.68	-	46,883
Aug 5, 2026	0.68	0.71	0.68	0.68	0.68	0.60%	173,706
Aug 4, 2026	0.65	0.67	0.65	0.67	0.67	0.15%	16,512
Aug 3, 2026	0.67	0.67	0.67	0.67	0.67	3.71%	253
Aug 2, 2026	0.65	0.65	0.65	0.65	0.65	0.15%	910
Jul 30, 2026	0.65	0.65	0.65	0.65	0.65	-0.92%	250
Jul 29, 2026	0.68	0.68	0.65	0.65	0.65	0.15%	6,970
Jul 28, 2026	0.68	0.68	0.65	0.65	0.65	0.46%	1,005
Jul 27, 2026	0.68	0.68	0.65	0.65	0.65	-1.07%	1,300
Jul 26, 2026	0.76	0.76	0.65	0.66	0.66	-17.92%	17,498
Jul 23, 2026	0.66	0.80	0.66	0.80	0.80	20.91%	3,335
Jul 22, 2026	0.64	0.66	0.64	0.66	0.66	6.45%	10,532
Jul 21, 2026	0.64	0.64	0.62	0.62	0.62	0.32%	3,900
Jul 20, 2026	0.64	0.64	0.62	0.62	0.62	0.49%	866
Jul 19, 2026	0.64	0.64	0.62	0.62	0.62	-	203
Jul 16, 2026	0.62	0.62	0.62	0.62	0.62	-3.76%	1,000
Jul 15, 2026	0.64	0.64	0.64	0.64	0.64	4.24%	10
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 13, 2026	0.64	0.64	0.61	0.61	0.61	0.16%	11,020
Jul 12, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 9, 2026	0.60	0.61	0.60	0.61	0.61	-0.16%	10