Inflection Point Acquisition Corp. III (IPCX)
NASDAQ: IPCX · Real-Time Price · USD
10.09
+0.01 (0.10%)
Sep 18, 2025, 4:00 PM EDT - Market closed
IPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.10% | 212,939 |
| Sep 17, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | - | 23,785 |
| Sep 16, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 615,448 |
| Sep 15, 2025 | 10.08 | 10.09 | 10.06 | 10.08 | 10.08 | - | 4,424 |
| Sep 12, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.05% | 41,760 |
| Sep 11, 2025 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.05% | 18,742 |
| Sep 10, 2025 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.10% | 19,575 |
| Sep 9, 2025 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | -0.05% | 132,904 |
| Sep 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.05% | 13,922 |
| Sep 5, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.05% | 455,744 |
| Sep 4, 2025 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | -0.25% | 9,719 |
| Sep 3, 2025 | 10.11 | 10.13 | 10.10 | 10.13 | 10.13 | 0.20% | 195,379 |
| Sep 2, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.10% | 579,680 |
| Aug 29, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.10% | 2,817 |
| Aug 28, 2025 | 10.11 | 10.13 | 10.11 | 10.11 | 10.11 | - | 100,787 |
| Aug 27, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | -0.30% | 53,931 |
| Aug 26, 2025 | 10.14 | 10.16 | 10.11 | 10.14 | 10.14 | 0.30% | 263,980 |
| Aug 25, 2025 | 10.17 | 10.17 | 10.05 | 10.11 | 10.11 | -0.98% | 2,805,541 |
| Aug 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 20,866 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 139,713 |
| Aug 20, 2025 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | -0.10% | 49,289 |
| Aug 19, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 22,696 |
| Aug 18, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.29% | 98,968 |
| Aug 15, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | -0.20% | 119,401 |
| Aug 14, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.79% | 670,452 |
| Aug 13, 2025 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.07% | 28,089 |
| Aug 12, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -0.52% | 78,824 |
| Aug 11, 2025 | 10.16 | 10.24 | 10.16 | 10.20 | 10.20 | -0.39% | 34,655 |
| Aug 8, 2025 | 10.19 | 10.24 | 10.19 | 10.24 | 10.24 | 0.10% | 7,681 |
| Aug 7, 2025 | 10.24 | 10.24 | 10.19 | 10.23 | 10.23 | - | 9,259 |
| Aug 6, 2025 | 10.15 | 10.23 | 10.15 | 10.23 | 10.23 | 0.20% | 50,328 |
| Aug 5, 2025 | 10.19 | 10.21 | 10.17 | 10.21 | 10.21 | 0.25% | 13,256 |
| Aug 4, 2025 | 10.15 | 10.20 | 10.15 | 10.19 | 10.19 | -0.34% | 16,506 |
| Aug 1, 2025 | 10.21 | 10.22 | 10.15 | 10.22 | 10.22 | 0.29% | 44,683 |
| Jul 31, 2025 | 10.16 | 10.23 | 10.16 | 10.19 | 10.19 | 0.10% | 25,181 |
| Jul 30, 2025 | 10.16 | 10.21 | 10.16 | 10.18 | 10.18 | -0.10% | 29,299 |
| Jul 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 14,700 |
| Jul 28, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 134,980 |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 18,586 |
| Jul 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 14,901 |
| Jul 23, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 287,000 |
| Jul 22, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 9,096 |
| Jul 21, 2025 | 10.16 | 10.19 | 10.16 | 10.18 | 10.18 | 0.25% | 32,830 |
| Jul 18, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.05% | 23,250 |
| Jul 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 150,192 |
| Jul 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 60 |
| Jul 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 31,812 |
| Jul 14, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 121,332 |
| Jul 11, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 54,073 |
| Jul 10, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 39,954 |