Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.680
+0.060 (3.70%)
At close: Mar 23, 2026, 4:00 PM EDT
1.650
-0.030 (-1.79%)
Pre-market: Mar 24, 2026, 8:37 AM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | 3.70% | 61,975 |
| Mar 20, 2026 | 1.61 | 1.68 | 1.54 | 1.62 | 1.62 | -0.61% | 105,609 |
| Mar 19, 2026 | 1.62 | 1.72 | 1.57 | 1.63 | 1.63 | 1.24% | 202,565 |
| Mar 18, 2026 | 1.67 | 1.77 | 1.60 | 1.61 | 1.61 | -17.22% | 299,513 |
| Mar 17, 2026 | 2.18 | 2.19 | 1.85 | 1.95 | 1.95 | -9.53% | 281,219 |
| Mar 16, 2026 | 2.06 | 2.19 | 1.98 | 2.15 | 2.15 | 9.97% | 483,926 |
| Mar 13, 2026 | 2.08 | 2.10 | 1.90 | 1.96 | 1.96 | 2.36% | 462,869 |
| Mar 12, 2026 | 1.77 | 1.97 | 1.75 | 1.91 | 1.91 | 8.22% | 166,399 |
| Mar 11, 2026 | 1.75 | 1.82 | 1.68 | 1.77 | 1.77 | 0.86% | 30,075 |
| Mar 10, 2026 | 1.70 | 1.82 | 1.62 | 1.75 | 1.75 | 4.79% | 99,692 |
| Mar 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 8,088 |
| Mar 6, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 3,856 |
| Mar 5, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 10,003 |
| Mar 4, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 11,307 |
| Mar 3, 2026 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 16,572 |
| Mar 2, 2026 | 1.68 | 1.75 | 1.65 | 1.67 | 1.67 | -1.18% | 29,198 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 17,585 |
| Feb 26, 2026 | 1.68 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 27,850 |
| Feb 25, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 23,146 |
| Feb 24, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 13,158 |
| Feb 23, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 29,939 |
| Feb 20, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | -0.59% | 10,770 |
| Feb 19, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | - | 17,923 |
| Feb 18, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | 17,049 |
| Feb 17, 2026 | 1.69 | 1.70 | 1.60 | 1.69 | 1.69 | 0.30% | 16,356 |
| Feb 13, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -0.30% | 9,510 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 12,412 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 23,095 |
| Feb 10, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 6,240 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 5,909 |
| Feb 6, 2026 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 1.78% | 33,762 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 15,775 |
| Feb 4, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 44,533 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -3.31% | 12,134 |
| Feb 2, 2026 | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | 4.02% | 46,454 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 41,115 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.73 | 1.76 | 1.76 | -0.56% | 17,616 |
| Jan 28, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 19,953 |
| Jan 27, 2026 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | 0.56% | 17,405 |
| Jan 26, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | - | 16,873 |
| Jan 23, 2026 | 1.76 | 1.82 | 1.72 | 1.77 | 1.77 | -1.67% | 40,660 |
| Jan 22, 2026 | 1.79 | 1.85 | 1.73 | 1.80 | 1.80 | 2.27% | 31,456 |
| Jan 21, 2026 | 1.77 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 41,470 |
| 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 | - | 301,577 |
| Jan 14, 2026 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | - | 2,646,651 |
| Jan 13, 2026 | 1.81 | 1.96 | 1.81 | 1.82 | 1.82 | -1.62% | 30,070 |
| 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% | 27,113 |