IPCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	10.32	10.32	10.31	10.32	10.32	0.10%	6,060
May 19, 2026	10.31	10.31	10.31	10.31	10.31	0.04%	42,571
May 18, 2026	10.30	10.31	10.30	10.31	10.31	0.06%	30,785
May 15, 2026	10.30	10.30	10.30	10.30	10.30	-	9,807
May 14, 2026	10.30	10.30	10.30	10.30	10.30	-	185,844
May 13, 2026	10.30	10.30	10.29	10.30	10.30	-	152,721
May 12, 2026	10.30	10.31	10.30	10.30	10.30	-	323,612
May 11, 2026	10.30	10.30	10.30	10.30	10.30	-	16,020
May 8, 2026	10.30	10.30	10.30	10.30	10.30	-	4,837
May 7, 2026	10.30	10.30	10.30	10.30	10.30	-	9,851
May 6, 2026	10.30	10.30	10.30	10.30	10.30	0.10%	68,509
May 5, 2026	10.30	10.30	10.29	10.29	10.29	-0.10%	13,852
May 4, 2026	10.30	10.30	10.30	10.30	10.30	-	586
May 1, 2026	10.30	10.30	10.30	10.30	10.30	-	109
Apr 30, 2026	10.30	10.30	10.29	10.30	10.30	0.10%	4,398
Apr 29, 2026	10.30	10.30	10.29	10.29	10.29	-0.05%	89,692
Apr 28, 2026	10.30	10.30	10.30	10.30	10.30	0.05%	374,127
Apr 27, 2026	10.30	10.30	10.29	10.29	10.29	-0.10%	377,282
Apr 24, 2026	10.30	10.30	10.30	10.30	10.30	-	178,538
Apr 23, 2026	10.30	10.30	10.30	10.30	10.30	-	229,444
Apr 22, 2026	10.30	10.30	10.30	10.30	10.30	-	50,289
Apr 21, 2026	10.29	10.30	10.29	10.30	10.30	0.15%	620
Apr 20, 2026	10.30	10.30	10.28	10.29	10.28	-0.11%	1,474
Apr 17, 2026	10.29	10.30	10.29	10.30	10.30	0.16%	583
Apr 16, 2026	10.27	10.30	10.27	10.28	10.28	0.19%	32,045
Apr 15, 2026	10.26	10.26	10.26	10.26	10.26	0.10%	1,098
Apr 13, 2026	10.25	10.26	10.25	10.25	10.25	-	464
Apr 10, 2026	10.25	10.25	10.25	10.25	10.25	0.20%	1,956
Apr 9, 2026	10.24	10.24	10.23	10.23	10.23	-	5,791
Apr 8, 2026	10.24	10.24	10.23	10.23	10.23	0.10%	3,603
Apr 7, 2026	10.22	10.22	10.21	10.22	10.22	0.10%	6,073
Apr 6, 2026	10.22	10.22	10.21	10.21	10.21	-0.10%	24,319
Apr 2, 2026	10.22	10.23	10.22	10.22	10.22	-	191,773
Apr 1, 2026	10.21	10.22	10.21	10.22	10.22	0.05%	3,457
Mar 31, 2026	10.21	10.22	10.21	10.22	10.22	0.05%	2,025
Mar 30, 2026	10.21	10.25	10.21	10.21	10.21	-	1,811
Mar 27, 2026	10.21	10.21	10.21	10.21	10.21	-	109,364
Mar 26, 2026	10.23	10.25	10.20	10.21	10.21	-0.10%	28,628
Mar 25, 2026	10.22	10.22	10.22	10.22	10.22	0.20%	1,053
Mar 23, 2026	10.20	10.21	10.20	10.20	10.20	0.10%	38,289
Mar 20, 2026	10.19	10.19	10.19	10.19	10.19	-	273
Mar 19, 2026	10.19	10.19	10.19	10.19	10.19	-	2,438
Mar 18, 2026	10.19	10.19	10.19	10.19	10.19	-	6,758
Mar 17, 2026	10.19	10.19	10.19	10.19	10.19	0.10%	25,221
Mar 16, 2026	10.18	10.18	10.18	10.18	10.18	-	400,528
Mar 13, 2026	10.18	10.18	10.18	10.18	10.18	-0.04%	100,034
Mar 12, 2026	10.18	10.19	10.17	10.18	10.18	0.04%	215,502
Mar 11, 2026	10.19	10.19	10.18	10.18	10.18	-	23,281