Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
2.171
+0.041 (1.91%)
At close: Jun 2, 2025, 4:00 PM
2.200
+0.029 (1.35%)
After-hours: Jun 2, 2025, 4:00 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.19 | 2.22 | 2.14 | 2.20 | 2.20 | 3.29% | 48,384 |
| May 30, 2025 | 2.13 | 2.20 | 2.02 | 2.13 | 2.13 | 1.43% | 27,912 |
| May 29, 2025 | 2.42 | 2.47 | 2.08 | 2.10 | 2.10 | -9.87% | 126,182 |
| May 28, 2025 | 2.44 | 2.60 | 1.80 | 2.33 | 2.33 | 2.19% | 444,345 |
| May 27, 2025 | 2.15 | 2.28 | 2.05 | 2.28 | 2.28 | 6.54% | 119,373 |
| May 23, 2025 | 2.03 | 2.21 | 1.97 | 2.14 | 2.14 | 3.38% | 87,142 |
| May 22, 2025 | 2.02 | 2.08 | 1.98 | 2.07 | 2.07 | 1.97% | 52,952 |
| May 21, 2025 | 2.01 | 2.14 | 1.99 | 2.03 | 2.03 | 2.53% | 128,132 |
| May 20, 2025 | 2.02 | 2.13 | 1.91 | 1.98 | 1.98 | -6.16% | 80,882 |
| May 19, 2025 | 2.08 | 2.15 | 2.02 | 2.11 | 2.11 | 4.46% | 91,409 |
| May 16, 2025 | 2.07 | 2.20 | 2.00 | 2.02 | 2.02 | 0.50% | 83,251 |
| May 15, 2025 | 1.99 | 2.10 | 1.92 | 2.01 | 2.01 | 6.91% | 136,661 |
| May 14, 2025 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | 4.44% | 133,039 |
| May 13, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | 1.12% | 19,088 |
| May 12, 2025 | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 60,443 |
| May 9, 2025 | 1.84 | 1.84 | 1.69 | 1.75 | 1.75 | -4.89% | 37,387 |
| May 8, 2025 | 1.81 | 1.84 | 1.72 | 1.84 | 1.84 | 3.37% | 50,139 |
| May 7, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.39% | 22,112 |
| May 6, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -2.96% | 7,730 |
| May 5, 2025 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | -2.11% | 8,665 |
| May 2, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 1.60% | 29,645 |
| May 1, 2025 | 1.85 | 1.90 | 1.81 | 1.87 | 1.87 | 2.75% | 12,239 |
| Apr 30, 2025 | 1.79 | 1.86 | 1.71 | 1.82 | 1.82 | - | 33,706 |
| Apr 29, 2025 | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -2.41% | 103,863 |
| Apr 28, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -3.37% | 47,253 |
| Apr 25, 2025 | 1.90 | 1.95 | 1.84 | 1.93 | 1.93 | 2.12% | 46,933 |
| Apr 24, 2025 | 1.86 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 44,890 |
| Apr 23, 2025 | 1.78 | 1.83 | 1.72 | 1.80 | 1.80 | 4.65% | 85,368 |
| Apr 22, 2025 | 1.98 | 1.99 | 1.68 | 1.72 | 1.72 | -9.95% | 216,135 |
| Apr 21, 2025 | 1.95 | 2.08 | 1.84 | 1.91 | 1.91 | 15.76% | 1,110,141 |
| Apr 17, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.51% | 68,472 |
| Apr 16, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 3,599 |
| Apr 15, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 4,947 |
| Apr 14, 2025 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | 2.40% | 11,750 |
| Apr 11, 2025 | 1.66 | 1.67 | 1.58 | 1.67 | 1.67 | 0.60% | 21,178 |
| Apr 10, 2025 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -4.05% | 15,307 |
| Apr 9, 2025 | 1.60 | 1.76 | 1.55 | 1.73 | 1.73 | 3.59% | 48,666 |
| Apr 8, 2025 | 1.73 | 1.76 | 1.52 | 1.67 | 1.67 | -5.11% | 62,249 |
| Apr 7, 2025 | 1.66 | 1.78 | 1.64 | 1.76 | 1.76 | 2.33% | 62,967 |
| Apr 4, 2025 | 1.77 | 1.77 | 1.65 | 1.72 | 1.72 | -1.71% | 43,167 |
| Apr 3, 2025 | 1.68 | 1.81 | 1.65 | 1.75 | 1.75 | -1.13% | 62,540 |
| Apr 2, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 1.72% | 25,203 |
| Apr 1, 2025 | 1.74 | 1.81 | 1.72 | 1.74 | 1.74 | - | 26,357 |
| Mar 31, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -4.40% | 11,572 |
| Mar 28, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | -0.55% | 24,039 |
| Mar 27, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 18,622 |
| Mar 26, 2025 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 22,165 |
| Mar 25, 2025 | 1.93 | 1.95 | 1.81 | 1.89 | 1.89 | -3.08% | 145,981 |
| Mar 24, 2025 | 1.82 | 1.96 | 1.76 | 1.95 | 1.95 | 7.14% | 33,958 |
| Mar 21, 2025 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | -6.67% | 20,396 |