Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.940
-0.010 (-0.51%)
At close: Aug 29, 2025, 4:00 PM
1.960
+0.020 (1.03%)
After-hours: Aug 29, 2025, 7:56 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 6,458 |
| Aug 28, 2025 | 1.97 | 2.00 | 1.85 | 1.95 | 1.95 | -1.02% | 12,282 |
| Aug 27, 2025 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | -1.25% | 12,194 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 0.25% | 63,064 |
| Aug 25, 2025 | 1.91 | 2.00 | 1.90 | 1.99 | 1.99 | 5.01% | 53,334 |
| Aug 22, 2025 | 1.90 | 1.93 | 1.82 | 1.90 | 1.90 | -0.26% | 36,235 |
| Aug 21, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 24,381 |
| Aug 20, 2025 | 1.93 | 1.93 | 1.81 | 1.90 | 1.90 | -2.56% | 62,534 |
| Aug 19, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 3,633 |
| Aug 18, 2025 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | 19,735 |
| Aug 15, 2025 | 1.94 | 1.96 | 1.90 | 1.95 | 1.95 | - | 24,275 |
| Aug 14, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | -0.51% | 11,025 |
| Aug 13, 2025 | 1.90 | 2.00 | 1.80 | 1.96 | 1.96 | -2.00% | 178,123 |
| Aug 12, 2025 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 28,342 |
| Aug 11, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | - | 97,655 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -2.30% | 39,922 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.91 | 1.96 | 1.96 | 0.77% | 34,311 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -2.76% | 33,106 |
| Aug 5, 2025 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | 1.27% | 51,979 |
| Aug 4, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 73,675 |
| Aug 1, 2025 | 2.08 | 2.42 | 1.98 | 2.00 | 2.00 | 1.01% | 182,419 |
| Jul 31, 2025 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | -1.44% | 23,671 |
| Jul 30, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -1.03% | 6,290 |
| Jul 29, 2025 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | 2.01% | 51,228 |
| Jul 28, 2025 | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | -2.64% | 25,688 |
| Jul 25, 2025 | 2.03 | 2.04 | 1.96 | 2.04 | 2.04 | -0.29% | 9,067 |
| Jul 24, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 21,439 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.05 | 2.06 | 2.06 | -1.90% | 12,663 |
| Jul 22, 2025 | 2.08 | 2.17 | 2.08 | 2.10 | 2.10 | 0.96% | 25,592 |
| Jul 21, 2025 | 2.21 | 2.32 | 2.06 | 2.08 | 2.08 | -6.73% | 63,577 |
| Jul 18, 2025 | 2.18 | 2.28 | 2.05 | 2.23 | 2.23 | 1.83% | 85,240 |
| Jul 17, 2025 | 1.96 | 2.19 | 1.96 | 2.19 | 2.19 | 11.17% | 84,912 |
| Jul 16, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | - | 14,064 |
| Jul 15, 2025 | 2.05 | 2.08 | 1.92 | 1.97 | 1.97 | -1.99% | 30,887 |
| Jul 14, 2025 | 1.99 | 2.08 | 1.99 | 2.01 | 2.01 | 1.77% | 32,657 |
| Jul 11, 2025 | 1.97 | 2.07 | 1.90 | 1.98 | 1.98 | -0.25% | 51,540 |
| Jul 10, 2025 | 1.93 | 1.98 | 1.90 | 1.98 | 1.98 | 5.32% | 36,966 |
| Jul 9, 2025 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | -0.53% | 27,919 |
| Jul 8, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 15,095 |
| Jul 7, 2025 | 1.89 | 1.96 | 1.88 | 1.90 | 1.90 | - | 26,026 |
| Jul 3, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -1.04% | 18,217 |
| Jul 2, 2025 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | 0.52% | 12,208 |
| Jul 1, 2025 | 1.88 | 2.00 | 1.88 | 1.91 | 1.91 | 1.06% | 32,888 |
| Jun 30, 2025 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 0.53% | 41,521 |
| Jun 27, 2025 | 1.92 | 1.96 | 1.88 | 1.88 | 1.88 | -2.08% | 36,355 |
| Jun 26, 2025 | 1.94 | 2.02 | 1.92 | 1.92 | 1.92 | -1.54% | 34,817 |
| Jun 25, 2025 | 2.24 | 2.24 | 1.95 | 1.95 | 1.95 | -12.16% | 81,730 |
| Jun 24, 2025 | 1.93 | 2.23 | 1.93 | 2.22 | 2.22 | 15.03% | 138,701 |
| Jun 23, 2025 | 1.99 | 2.04 | 1.92 | 1.93 | 1.93 | -3.02% | 51,409 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 12,997 |