Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.730
+0.010 (0.58%)
Oct 16, 2026, 4:00 PM EDT - Market closed
IPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.73 | 1.73 | 0.58% | 9,831 |
| Oct 15, 2026 | 1.72 | 1.82 | 1.71 | 1.72 | 1.72 | -1.43% | 11,852 |
| Oct 14, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | 2,922 |
| Oct 13, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | -2.54% | 3,850 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 6,563 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 2,396 |
| Oct 8, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 1,300 |
| Oct 7, 2026 | 1.77 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 9,481 |
| Oct 6, 2026 | 1.82 | 1.88 | 1.74 | 1.78 | 1.78 | 1.14% | 4,094 |
| Oct 5, 2026 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | -1.12% | 8,847 |
| Oct 2, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 4,435 |
| Oct 1, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | - | 5,009 |
| Sep 30, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01% | 4,408 |
| Sep 29, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 4,941 |
| Sep 28, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 1.11% | 5,985 |
| Sep 25, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | 0.01% | 3,336 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.75% | 2,571 |
| Sep 23, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -0.23% | 3,914 |
| Sep 22, 2026 | 1.81 | 1.90 | 1.79 | 1.81 | 1.81 | -0.13% | 21,302 |
| Sep 21, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -2.95% | 15,375 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 1.36% | 4,482 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | 1.66% | 6,665 |
| Sep 16, 2026 | 1.87 | 1.94 | 1.81 | 1.81 | 1.81 | -1.09% | 9,800 |
| Sep 15, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 3,854 |
| Sep 14, 2026 | 1.87 | 1.94 | 1.85 | 1.85 | 1.85 | -1.60% | 15,784 |
| Sep 11, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | 0.53% | 1,331 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 5,427 |
| Sep 9, 2026 | 1.88 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 8,695 |
| Sep 8, 2026 | 1.91 | 1.99 | 1.87 | 1.94 | 1.94 | 1.57% | 15,705 |
| Sep 4, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 3,798 |
| Sep 3, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 4.92% | 17,469 |
| Sep 2, 2026 | 1.85 | 1.91 | 1.81 | 1.83 | 1.83 | -1.61% | 11,326 |
| Sep 1, 2026 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | - | 3,147 |
| Aug 27, 2026 | 1.86 | 1.91 | 1.86 | 1.86 | 1.86 | 2.76% | 2,990 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 1,548 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | -1.06% | 3,595 |
| Aug 24, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 1.08% | 5,729 |
| Aug 21, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -0.80% | 6,440 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -3.85% | 2,848 |
| Aug 19, 2026 | 1.82 | 2.00 | 1.82 | 1.95 | 1.95 | 2.63% | 9,886 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -0.78% | 2,255 |
| Aug 17, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 2.41% | 2,723 |
| Aug 14, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | - | 2,847 |
| Aug 13, 2026 | 1.80 | 1.90 | 1.79 | 1.87 | 1.87 | -2.29% | 6,034 |
| Aug 12, 2026 | 1.70 | 1.91 | 1.70 | 1.91 | 1.91 | -0.32% | 6,700 |
| Aug 11, 2026 | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | -0.52% | 11,178 |
| Aug 10, 2026 | 1.86 | 1.93 | 1.84 | 1.93 | 1.93 | 4.32% | 4,227 |
| Aug 7, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.65% | 7,676 |
| Aug 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 749 |
| Aug 5, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 1.65% | 3,362 |