Inflection Point Acquisition Corp. III (IPCX)

NASDAQ: IPCX · Real-Time Price · USD

5.44

+1.21 (28.61%)

At close: Aug 11, 2026, 4:00 PM EDT

5.32

-0.12 (-2.21%)

Pre-market: Aug 12, 2026, 8:00 AM EDT

IPCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	4.30	5.51	4.30	5.44	5.44	28.61%	87,120
Aug 10, 2026	4.27	4.73	4.05	4.23	4.23	-4.73%	50,376
Aug 7, 2026	4.70	4.85	4.05	4.44	4.44	-4.52%	172,351
Aug 6, 2026	4.86	5.11	4.40	4.65	4.65	0.65%	130,473
Aug 5, 2026	4.54	5.17	4.22	4.62	4.62	-0.65%	83,893
Aug 4, 2026	4.39	5.72	4.31	4.65	4.65	4.49%	188,607
Aug 3, 2026	8.00	8.01	3.77	4.45	4.45	-48.79%	244,960
Jul 31, 2026	9.85	10.84	8.69	8.69	8.69	-12.58%	25,089
Jul 30, 2026	9.32	10.49	9.32	9.94	9.94	6.31%	17,296
Jul 29, 2026	9.85	10.92	8.73	9.35	9.35	4.70%	134,706
Jul 28, 2026	10.46	10.46	8.75	8.93	8.93	-14.99%	75,452
Jul 27, 2026	10.36	11.50	8.58	10.51	10.51	0.82%	131,127
Jul 24, 2026	10.41	10.42	10.41	10.42	10.42	0.19%	92,936
Jul 23, 2026	10.40	10.40	10.40	10.40	10.40	-	13,948
Jul 22, 2026	10.42	10.43	10.40	10.40	10.40	-0.10%	24,913
Jul 21, 2026	10.40	10.41	10.39	10.41	10.41	0.10%	319,837
Jul 16, 2026	10.40	10.40	10.40	10.40	10.40	0.39%	474,126
Jul 15, 2026	10.39	10.40	10.34	10.36	10.36	-0.38%	70,935
Jul 14, 2026	10.39	10.40	10.39	10.40	10.40	0.10%	50,213
Jul 13, 2026	10.40	10.40	10.39	10.39	10.39	-	40,195
Jul 9, 2026	10.36	10.40	10.36	10.39	10.39	0.48%	90,695
Jul 8, 2026	10.35	10.35	10.34	10.34	10.34	-0.10%	20,696
Jul 7, 2026	10.35	10.36	10.34	10.35	10.35	-0.10%	39,457
Jul 6, 2026	10.35	10.37	10.35	10.36	10.36	0.10%	32,082
Jul 2, 2026	10.34	10.35	10.34	10.35	10.35	0.19%	17,605
Jun 30, 2026	10.33	10.33	10.33	10.33	10.33	-	1,294
Jun 29, 2026	10.34	10.34	10.33	10.33	10.33	0.10%	69,057
Jun 26, 2026	10.33	10.33	10.32	10.32	10.32	-	38,894
Jun 25, 2026	10.32	10.32	10.32	10.32	10.32	-	130,137
Jun 24, 2026	10.33	10.33	10.32	10.32	10.32	-	10,866
Jun 23, 2026	10.32	10.33	10.32	10.32	10.32	-	1,563
Jun 22, 2026	10.34	10.34	10.32	10.32	10.32	-0.10%	98,153
Jun 18, 2026	10.34	10.34	10.33	10.33	10.33	-0.06%	58,592
Jun 17, 2026	10.34	10.34	10.34	10.34	10.34	-0.03%	302
Jun 16, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	126,505
Jun 15, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	115,841
Jun 12, 2026	10.33	10.33	10.32	10.32	10.32	-0.05%	1,672
Jun 11, 2026	10.33	10.33	10.33	10.33	10.33	-0.05%	7,961
Jun 10, 2026	10.33	10.33	10.33	10.33	10.33	-	400,695
Jun 9, 2026	10.33	10.33	10.33	10.33	10.33	0.05%	7,178
Jun 8, 2026	10.33	10.33	10.32	10.33	10.33	0.05%	31,663
Jun 5, 2026	10.32	10.32	10.32	10.32	10.32	-	5,058
Jun 4, 2026	10.32	10.32	10.32	10.32	10.32	-	80,048
Jun 3, 2026	10.32	10.32	10.32	10.32	10.32	-	139
Jun 2, 2026	10.32	10.32	10.32	10.32	10.32	-	264
Jun 1, 2026	10.32	10.32	10.32	10.32	10.32	-	10,975
May 29, 2026	10.32	10.32	10.32	10.32	10.32	0.10%	25,394
May 26, 2026	10.32	10.32	10.31	10.31	10.31	-	104,678
May 22, 2026	10.33	10.33	10.31	10.31	10.31	-0.10%	242,348
May 21, 2026	10.32	10.32	10.31	10.32	10.32	-	23,050