KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.61	0.62	0.61	0.61	0.61	-3.92%	5,505
Jul 7, 2026	0.60	0.64	0.58	0.64	0.64	4.42%	106
Jul 6, 2026	0.63	0.63	0.61	0.61	0.61	-3.02%	12,501
Jul 5, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 2, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 1, 2026	0.63	0.63	0.63	0.63	0.63	-	30,980
Jun 30, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 29, 2026	0.64	0.64	0.63	0.63	0.63	0.48%	10,001
Jun 28, 2026	0.63	0.64	0.63	0.63	0.63	-0.16%	27,019
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 24, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 23, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	3,000
Jun 22, 2026	0.63	0.63	0.63	0.63	0.63	-	28,092
Jun 21, 2026	0.64	0.64	0.63	0.63	0.63	0.48%	50,040
Jun 18, 2026	0.63	0.63	0.63	0.63	0.63	-2.03%	111,507
Jun 17, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 15, 2026	0.64	0.64	0.64	0.64	0.64	2.24%	1
Jun 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 11, 2026	0.63	0.64	0.63	0.63	0.63	-0.16%	901
Jun 10, 2026	0.63	0.64	0.63	0.63	0.63	-3.39%	10,512
Jun 9, 2026	0.65	0.65	0.65	0.65	0.65	-	300
Jun 8, 2026	0.65	0.65	0.65	0.65	0.65	3.67%	236
Jun 7, 2026	0.65	0.65	0.63	0.63	0.63	-	916
Jun 4, 2026	0.63	0.65	0.63	0.63	0.63	-3.25%	3,617
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 2, 2026	0.65	0.65	0.64	0.65	0.65	3.35%	252
Jun 1, 2026	0.63	0.63	0.63	0.63	0.63	-	4,405
May 25, 2026	0.65	0.65	0.63	0.63	0.63	-0.32%	2,310
May 24, 2026	0.63	0.65	0.63	0.63	0.63	0.32%	16,778