Inflection Point Acquisition Corp. V (IPEX)
NASDAQ: IPEX · Real-Time Price · USD
8.10
-0.48 (-5.59%)
At close: Sep 11, 2026, 4:00 PM EDT
9.28
+1.18 (14.57%)
After-hours: Sep 11, 2026, 7:48 PM EDT
IPEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.50 | 9.28 | 8.10 | 8.10 | 8.10 | -5.59% | 75,841 |
| Sep 10, 2026 | 8.69 | 9.50 | 8.18 | 8.58 | 8.58 | -6.54% | 236,842 |
| Sep 9, 2026 | 8.81 | 9.29 | 8.73 | 9.18 | 9.18 | 8.13% | 21,532 |
| Sep 8, 2026 | 7.98 | 8.49 | 7.81 | 8.49 | 8.49 | 9.55% | 35,455 |
| Sep 4, 2026 | 10.84 | 11.15 | 6.00 | 7.75 | 7.75 | -29.03% | 157,790 |
| Sep 3, 2026 | 11.33 | 11.91 | 10.87 | 10.92 | 10.92 | -0.73% | 16,955 |
| Sep 2, 2026 | 9.55 | 11.00 | 9.50 | 11.00 | 11.00 | 3.77% | 9,532 |
| Sep 1, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 1,507 |
| Aug 31, 2026 | 10.60 | 10.69 | 10.59 | 10.60 | 10.60 | - | 24,253 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.84% | 56,475 |
| Aug 27, 2026 | 10.60 | 10.69 | 10.60 | 10.69 | 10.69 | 0.85% | 4,277 |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 1,526 |
| Aug 25, 2026 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | - | 7,056 |
| Aug 24, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.19% | 1,337 |
| Aug 21, 2026 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | -0.05% | 604 |
| Aug 19, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.33% | 679 |
| Aug 17, 2026 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | -0.19% | 1,506 |
| Aug 14, 2026 | 10.55 | 10.58 | 10.50 | 10.52 | 10.52 | -1.68% | 11,424 |
| Aug 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.61% | 536 |
| Aug 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.63% | 339 |
| Aug 10, 2026 | 10.59 | 10.62 | 10.55 | 10.57 | 10.57 | 0.08% | 224,037 |
| Aug 7, 2026 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | 0.38% | 27,290 |
| Aug 6, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | - | 10,078 |
| Aug 5, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -0.09% | 83,265 |
| Aug 4, 2026 | 10.59 | 10.59 | 10.53 | 10.53 | 10.53 | -0.09% | 47,953 |
| Aug 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 3,207 |
| Jul 31, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | 109,706 |
| Jul 30, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.19% | 155,801 |
| Jul 29, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | - | 9,957 |
| Jul 28, 2026 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 14,592 |
| Jul 24, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.14% | 5,140 |
| Jul 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.05% | 248 |
| Jul 21, 2026 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | - | 367,553 |
| Jul 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 114 |
| Jul 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 117 |
| Jul 15, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% | 1,050 |
| Jul 14, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 19,359 |
| Jul 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 131 |
| Jul 8, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | - | 8,191 |
| Jul 6, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.19% | 3,183 |
| Jul 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.01% | 1,015 |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.09% | 277 |
| Jun 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 10,058 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% | 118 |
| Jun 26, 2026 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | 0.10% | 36,456 |
| Jun 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 303 |
| Jun 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.05% | 59,487 |
| Jun 22, 2026 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.13% | 993 |
| Jun 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.01% | 1,102 |
| Jun 17, 2026 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | -0.10% | 2,259 |