Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.870
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
1.900
+0.030 (1.60%)
After-hours: Aug 14, 2026, 4:10 PM EDT
IPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,031 |
| 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% | 6,156 |
| Aug 10, 2026 | 1.86 | 1.93 | 1.84 | 1.93 | 1.93 | 4.32% | 3,836 |
| 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 |
| Aug 4, 2026 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 7,021 |
| Aug 3, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 8,505 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -1.10% | 3,150 |
| Jul 30, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 1,444 |
| Jul 29, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 17,897 |
| Jul 28, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 4,467 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 4,744 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | 1.41% | 3,377 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.39% | 5,651 |
| Jul 22, 2026 | 1.79 | 1.84 | 1.74 | 1.80 | 1.80 | - | 19,956 |
| Jul 21, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | -1.64% | 7,029 |
| Jul 20, 2026 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 1.10% | 14,402 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | - | 10,902 |
| Jul 16, 2026 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | -1.09% | 30,794 |
| Jul 15, 2026 | 1.82 | 1.92 | 1.79 | 1.83 | 1.83 | 0.55% | 41,254 |
| Jul 14, 2026 | 1.77 | 1.93 | 1.77 | 1.82 | 1.82 | 2.25% | 36,072 |
| Jul 13, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 7,251 |
| Jul 10, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 8,292 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 3.55% | 29,566 |
| Jul 8, 2026 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 9,565 |
| Jul 7, 2026 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 25,752 |
| Jul 6, 2026 | 1.71 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 20,072 |
| Jul 2, 2026 | 1.70 | 1.84 | 1.69 | 1.72 | 1.72 | -1.15% | 14,171 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | - | 21,767 |
| Jun 30, 2026 | 1.80 | 1.84 | 1.74 | 1.74 | 1.74 | 1.16% | 28,605 |
| Jun 29, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 1.78% | 12,398 |
| Jun 26, 2026 | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | 2.42% | 11,836 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -2.94% | 28,374 |
| Jun 24, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 22,582 |
| Jun 23, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 26,290 |
| Jun 22, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -2.30% | 9,756 |
| Jun 18, 2026 | 1.78 | 1.81 | 1.70 | 1.74 | 1.74 | - | 32,630 |
| Jun 17, 2026 | 1.70 | 1.79 | 1.68 | 1.74 | 1.74 | -0.57% | 71,045 |
| Jun 16, 2026 | 1.77 | 1.79 | 1.70 | 1.75 | 1.75 | -2.78% | 37,454 |
| Jun 15, 2026 | 1.75 | 1.88 | 1.74 | 1.80 | 1.80 | -2.70% | 86,578 |
| Jun 12, 2026 | 1.75 | 1.92 | 1.75 | 1.85 | 1.85 | -0.54% | 34,528 |
| Jun 11, 2026 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 1.64% | 26,402 |
| Jun 10, 2026 | 1.82 | 1.98 | 1.81 | 1.83 | 1.83 | 1.10% | 41,520 |
| Jun 9, 2026 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 0.56% | 48,595 |
| Jun 8, 2026 | 1.85 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 20,898 |
| Jun 5, 2026 | 1.93 | 2.00 | 1.82 | 1.85 | 1.85 | -7.04% | 41,085 |
| Jun 4, 2026 | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | 1.53% | 20,987 |