Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
2.040
-0.050 (-2.39%)
Oct 7, 2025, 1:31 PM EDT - Market open
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.04 | 2.14 | 1.96 | 2.09 | 2.09 | 3.47% | 151,248 |
| Oct 3, 2025 | 2.01 | 2.05 | 1.99 | 2.02 | 2.02 | -0.25% | 91,524 |
| Oct 2, 2025 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | -0.74% | 59,588 |
| Oct 1, 2025 | 1.97 | 2.09 | 1.95 | 2.04 | 2.04 | 2.51% | 71,142 |
| Sep 30, 2025 | 1.97 | 2.03 | 1.97 | 1.99 | 1.99 | - | 37,864 |
| Sep 29, 2025 | 1.99 | 2.04 | 1.91 | 1.99 | 1.99 | -0.50% | 88,412 |
| Sep 26, 2025 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | 3.09% | 71,722 |
| Sep 25, 2025 | 1.93 | 2.08 | 1.93 | 1.94 | 1.94 | -2.51% | 110,229 |
| Sep 24, 2025 | 1.93 | 2.06 | 1.93 | 1.99 | 1.99 | - | 123,488 |
| Sep 23, 2025 | 2.07 | 2.09 | 1.94 | 1.99 | 1.99 | -4.78% | 182,292 |
| Sep 22, 2025 | 2.06 | 2.14 | 2.05 | 2.09 | 2.09 | -5.00% | 250,795 |
| Sep 19, 2025 | 2.34 | 2.51 | 2.13 | 2.20 | 2.20 | -9.84% | 291,580 |
| Sep 18, 2025 | 2.30 | 2.56 | 2.25 | 2.44 | 2.44 | 2.95% | 1,064,739 |
| Sep 17, 2025 | 2.58 | 2.88 | 2.23 | 2.37 | 2.37 | 22.80% | 58,804,313 |
| Sep 16, 2025 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | -3.50% | 42,572 |
| Sep 15, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 53,067 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 3,413 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 10,456 |
| Sep 10, 2025 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 6,121 |
| Sep 9, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 24,021 |
| Sep 8, 2025 | 1.87 | 1.92 | 1.86 | 1.86 | 1.86 | -1.59% | 5,588 |
| Sep 5, 2025 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -0.16% | 18,158 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | -0.89% | 8,559 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | -0.26% | 10,926 |
| Sep 2, 2025 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | -0.78% | 19,304 |
| 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 |