Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.800
+0.040 (2.27%)
At close: Jan 22, 2026, 4:00 PM EST
1.730
-0.070 (-3.89%)
After-hours: Jan 22, 2026, 5:29 PM EST
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.79 | 1.85 | 1.73 | 1.77 | 1.77 | 0.57% | 27,548 |
| Jan 21, 2026 | 1.77 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 41,370 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.75 | 1.80 | 1.80 | -2.70% | 64,349 |
| Jan 16, 2026 | 1.79 | 1.89 | 1.74 | 1.85 | 1.85 | 1.65% | 91,683 |
| Jan 15, 2026 | 1.75 | 1.85 | 1.67 | 1.82 | 1.82 | - | 300,786 |
| Jan 14, 2026 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | - | 2,607,668 |
| Jan 13, 2026 | 1.81 | 1.96 | 1.81 | 1.82 | 1.82 | -1.62% | 30,017 |
| Jan 12, 2026 | 1.77 | 1.93 | 1.72 | 1.85 | 1.85 | 1.37% | 39,472 |
| Jan 9, 2026 | 1.77 | 1.91 | 1.77 | 1.83 | 1.83 | 2.53% | 27,079 |
| Jan 8, 2026 | 1.75 | 1.81 | 1.74 | 1.78 | 1.78 | 0.56% | 11,605 |
| Jan 7, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.28% | 12,480 |
| Jan 6, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 0.86% | 6,735 |
| Jan 5, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 5,847 |
| Jan 2, 2026 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 7,252 |
| Dec 31, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 43,116 |
| Dec 30, 2025 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 23,631 |
| Dec 29, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 76,975 |
| Dec 26, 2025 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | - | 18,715 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 14,033 |
| Dec 23, 2025 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 27,424 |
| Dec 22, 2025 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | 0.56% | 10,703 |
| Dec 19, 2025 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 20,212 |
| Dec 18, 2025 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | - | 15,512 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | - | 38,766 |
| Dec 16, 2025 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | - | 20,300 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 18,972 |
| Dec 12, 2025 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 14,491 |
| Dec 11, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | - | 14,188 |
| Dec 10, 2025 | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | -6.19% | 51,112 |
| Dec 9, 2025 | 1.89 | 1.99 | 1.89 | 1.94 | 1.94 | 2.65% | 21,742 |
| Dec 8, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 4,682 |
| Dec 5, 2025 | 1.82 | 1.90 | 1.81 | 1.87 | 1.87 | 0.54% | 13,625 |
| Dec 4, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.86 | 1.09% | 12,009 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 19,611 |
| Dec 2, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 11,786 |
| Dec 1, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 54,398 |
| Nov 28, 2025 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | - | 4,242 |
| Nov 26, 2025 | 1.86 | 1.91 | 1.81 | 1.82 | 1.82 | -2.15% | 31,100 |
| Nov 25, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 1.64% | 10,713 |
| Nov 24, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | - | 21,136 |
| Nov 21, 2025 | 1.83 | 1.89 | 1.80 | 1.83 | 1.83 | -0.54% | 21,497 |
| Nov 20, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 20,072 |
| Nov 19, 2025 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 21,526 |
| Nov 18, 2025 | 1.86 | 1.95 | 1.78 | 1.86 | 1.86 | -1.59% | 13,159 |
| Nov 17, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 14,728 |
| Nov 14, 2025 | 1.88 | 1.95 | 1.87 | 1.87 | 1.87 | - | 23,466 |
| Nov 13, 2025 | 2.01 | 2.01 | 1.78 | 1.87 | 1.87 | -5.08% | 138,708 |
| Nov 12, 2025 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | - | 18,003 |
| Nov 11, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 10,985 |
| Nov 10, 2025 | 1.95 | 2.01 | 1.91 | 1.98 | 1.98 | 2.06% | 29,432 |