Inflection Point Acquisition Corp. III (IPCX)
NASDAQ: IPCX · Real-Time Price · USD
10.50
+0.01 (0.10%)
Jul 15, 2025, 4:00 PM - Market closed
IPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | 0.10% | 7,003 |
| Jul 14, 2025 | 10.40 | 10.49 | 10.35 | 10.49 | 10.49 | - | 7,695 |
| Jul 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.67% | 149 |
| Jul 10, 2025 | 10.42 | 10.45 | 10.42 | 10.42 | 10.42 | -0.76% | 663 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 143 |
| Jul 8, 2025 | 10.49 | 10.49 | 10.40 | 10.49 | 10.49 | -0.10% | 742 |
| Jul 7, 2025 | 10.77 | 11.06 | 10.40 | 10.50 | 10.50 | -0.19% | 23,748 |
| Jul 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 71 |
| Jul 2, 2025 | 10.42 | 10.59 | 10.42 | 10.52 | 10.52 | 0.77% | 13,327 |
| Jul 1, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -0.62% | 640 |
| Jun 30, 2025 | 10.42 | 10.51 | 10.42 | 10.51 | 10.51 | 0.24% | 1,057 |
| Jun 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% | 241 |
| Jun 26, 2025 | 10.49 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 12,146 |
| Jun 25, 2025 | 10.50 | 10.59 | 10.40 | 10.50 | 10.50 | -0.10% | 33,699 |
| Jun 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.76% | 258 |
| Jun 23, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 0.57% | 506 |
| Jun 20, 2025 | 10.56 | 10.60 | 10.52 | 10.53 | 10.53 | -0.47% | 17,281 |
| Jun 18, 2025 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 0.14% | 15,391 |
| Jun 17, 2025 | 10.60 | 10.60 | 10.55 | 10.57 | 10.57 | 0.33% | 30,172 |
| Jun 16, 2025 | 10.47 | 10.60 | 10.43 | 10.53 | 10.53 | 0.48% | 346,267 |
| Jun 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 640 |
| Jun 12, 2025 | 10.49 | 10.51 | 10.46 | 10.50 | 10.50 | 0.57% | 218,205 |
| Jun 11, 2025 | 10.37 | 10.49 | 10.36 | 10.44 | 10.44 | -0.10% | 266,367 |
| Jun 10, 2025 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | -0.48% | 15,000 |
| Jun 9, 2025 | 10.45 | 10.53 | 10.43 | 10.50 | 10.50 | 0.86% | 33,686 |
| Jun 6, 2025 | 10.36 | 10.41 | 10.36 | 10.41 | 10.41 | -0.67% | 2,020 |
| Jun 5, 2025 | 10.50 | 10.50 | 10.46 | 10.48 | 10.48 | -0.10% | 104,687 |
| Jun 4, 2025 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 0.19% | 347,222 |
| Jun 3, 2025 | 10.30 | 10.75 | 10.25 | 10.47 | 10.47 | 2.15% | 1,753,953 |
| Jun 2, 2025 | 10.24 | 10.27 | 10.23 | 10.25 | 10.25 | 0.39% | 20,363 |
| May 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 4,829 |
| May 29, 2025 | 10.24 | 10.24 | 10.19 | 10.20 | 10.20 | 0.10% | 6,061 |
| May 28, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | 0.39% | 853,389 |
| May 27, 2025 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | -0.39% | 100,727 |
| May 23, 2025 | 10.19 | 10.21 | 10.18 | 10.19 | 10.19 | - | 82,977 |
| May 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 301 |
| May 21, 2025 | 10.19 | 10.21 | 10.16 | 10.19 | 10.19 | - | 3,717 |
| May 20, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 0.30% | 500,181 |
| May 19, 2025 | 10.23 | 10.30 | 10.14 | 10.16 | 10.16 | -0.20% | 368,296 |
| May 16, 2025 | 10.15 | 10.20 | 10.13 | 10.18 | 10.18 | 0.44% | 680,014 |
| May 15, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.05% | 66,195 |
| May 14, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | - | 37,730 |
| May 13, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.05% | 208,738 |
| May 12, 2025 | 10.16 | 10.16 | 10.11 | 10.14 | 10.14 | -0.05% | 17,401 |
| May 9, 2025 | 10.11 | 10.15 | 10.11 | 10.14 | 10.14 | 0.20% | 335,347 |
| May 8, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | - | 1,458 |
| May 7, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 69,875 |
| May 6, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | - | 146,653 |
| May 5, 2025 | 10.11 | 10.14 | 10.11 | 10.13 | 10.13 | 0.25% | 26,225 |
| May 2, 2025 | 10.14 | 10.14 | 10.10 | 10.11 | 10.11 | -0.25% | 440,436 |