Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.990
+0.020 (1.02%)
At close: May 22, 2026, 4:00 PM EDT
1.970
-0.020 (-1.01%)
After-hours: May 22, 2026, 6:51 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.00 | 2.01 | 1.93 | 1.99 | 1.99 | 1.02% | 49,133 |
| May 21, 2026 | 1.90 | 2.00 | 1.90 | 1.97 | 1.97 | 3.68% | 42,424 |
| May 20, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 1.90 | -1.04% | 16,701 |
| May 19, 2026 | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | 3.78% | 33,010 |
| May 18, 2026 | 1.91 | 1.93 | 1.85 | 1.85 | 1.85 | -1.60% | 32,168 |
| May 15, 2026 | 1.95 | 1.96 | 1.88 | 1.88 | 1.88 | -3.09% | 15,176 |
| May 14, 2026 | 1.99 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 27,419 |
| May 13, 2026 | 1.83 | 2.01 | 1.81 | 1.95 | 1.95 | 4.84% | 100,887 |
| May 12, 2026 | 1.88 | 1.91 | 1.82 | 1.86 | 1.86 | -1.06% | 36,880 |
| May 11, 2026 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 2.17% | 24,144 |
| May 8, 2026 | 1.86 | 1.91 | 1.84 | 1.84 | 1.84 | -1.08% | 23,391 |
| May 7, 2026 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | 1.64% | 28,862 |
| May 6, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -0.54% | 28,485 |
| May 5, 2026 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | -0.54% | 5,257 |
| May 4, 2026 | 1.92 | 1.95 | 1.85 | 1.85 | 1.85 | -2.63% | 34,414 |
| May 1, 2026 | 1.82 | 1.90 | 1.77 | 1.90 | 1.90 | 3.83% | 22,624 |
| Apr 30, 2026 | 1.80 | 1.86 | 1.77 | 1.83 | 1.83 | 3.68% | 67,482 |
| Apr 29, 2026 | 1.76 | 1.84 | 1.71 | 1.77 | 1.77 | 0.28% | 101,116 |
| Apr 28, 2026 | 1.72 | 1.83 | 1.72 | 1.76 | 1.76 | 1.73% | 59,107 |
| Apr 27, 2026 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | 0.58% | 32,189 |
| Apr 24, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -2.27% | 10,286 |
| Apr 23, 2026 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 9,022 |
| Apr 22, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 1.69% | 10,453 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | - | 9,565 |
| Apr 20, 2026 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 25,772 |
| Apr 17, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 29,445 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.74% | 38,662 |
| Apr 15, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 28,560 |
| Apr 14, 2026 | 1.70 | 1.77 | 1.69 | 1.70 | 1.70 | - | 17,198 |
| Apr 13, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -5.03% | 19,479 |
| Apr 10, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | 1.13% | 34,332 |
| Apr 9, 2026 | 1.80 | 1.85 | 1.68 | 1.77 | 1.77 | -1.67% | 11,411 |
| Apr 8, 2026 | 1.89 | 1.89 | 1.71 | 1.80 | 1.80 | - | 55,762 |
| Apr 7, 2026 | 1.76 | 1.88 | 1.76 | 1.80 | 1.80 | 2.27% | 63,797 |
| Apr 6, 2026 | 1.62 | 1.81 | 1.62 | 1.76 | 1.76 | 10.00% | 194,349 |
| Apr 2, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 31,940 |
| Apr 1, 2026 | 1.58 | 1.66 | 1.55 | 1.58 | 1.58 | 3.27% | 53,392 |
| Mar 31, 2026 | 1.51 | 1.62 | 1.49 | 1.53 | 1.53 | 2.68% | 102,046 |
| Mar 30, 2026 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 52,006 |
| Mar 27, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 45,029 |
| Mar 26, 2026 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -1.90% | 27,933 |
| Mar 25, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 151,624 |
| Mar 24, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 23,387 |
| Mar 23, 2026 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | 3.70% | 62,005 |
| Mar 20, 2026 | 1.61 | 1.68 | 1.54 | 1.62 | 1.62 | -0.61% | 107,252 |
| Mar 19, 2026 | 1.62 | 1.72 | 1.57 | 1.63 | 1.63 | 1.24% | 203,040 |
| Mar 18, 2026 | 1.67 | 1.77 | 1.60 | 1.61 | 1.61 | -17.22% | 304,671 |
| Mar 17, 2026 | 2.18 | 2.19 | 1.85 | 1.95 | 1.95 | -9.53% | 351,034 |
| Mar 16, 2026 | 2.06 | 2.19 | 1.98 | 2.15 | 2.15 | 9.97% | 502,480 |
| Mar 13, 2026 | 2.08 | 2.10 | 1.90 | 1.96 | 1.96 | 2.36% | 533,591 |