Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.617
-0.053 (-3.19%)
Nov 6, 2026, 4:00 PM EST - Market closed
IPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -3.17% | 16,338 |
| Nov 4, 2026 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | 1.83% | 3,608 |
| Nov 3, 2026 | 1.67 | 1.72 | 1.64 | 1.64 | 1.64 | -1.20% | 3,389 |
| Nov 2, 2026 | 1.59 | 1.68 | 1.59 | 1.66 | 1.66 | 7.10% | 3,764 |
| Oct 30, 2026 | 1.69 | 1.72 | 1.37 | 1.55 | 1.55 | -9.75% | 22,426 |
| Oct 29, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | 1.72 | 0.40% | 8,568 |
| Oct 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.54% | 813 |
| Oct 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 728 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.58% | 1,128 |
| Oct 23, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.65% | 9,994 |
| Oct 22, 2026 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | -1.16% | 38,363 |
| Oct 21, 2026 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | - | 11,803 |
| Oct 20, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | 0.58% | 4,711 |
| Oct 19, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | -1.16% | 5,398 |
| Oct 16, 2026 | 1.71 | 1.84 | 1.71 | 1.73 | 1.73 | 0.58% | 9,831 |
| Oct 15, 2026 | 1.72 | 1.82 | 1.71 | 1.72 | 1.72 | -1.43% | 11,853 |
| Oct 14, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | 2,937 |
| Oct 13, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | -2.54% | 3,855 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 6,795 |
| 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% | 4,204 |
| Oct 5, 2026 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | -1.12% | 8,848 |
| 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 |