Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.900
0.00 (0.00%)
May 4, 2026, 9:30 AM EDT - Market open
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,106 |
| 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% | 8,757 |
| 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% | 25,758 |
| Apr 17, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 29,444 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.74% | 38,661 |
| Apr 15, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 28,482 |
| Apr 14, 2026 | 1.70 | 1.77 | 1.69 | 1.70 | 1.70 | - | 17,067 |
| 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% | 11,211 |
| Apr 8, 2026 | 1.89 | 1.89 | 1.71 | 1.80 | 1.80 | - | 55,713 |
| 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% | 194,348 |
| 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% | 52,982 |
| 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% | 50,705 |
| Mar 27, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 45,028 |
| 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% | 151,424 |
| Mar 24, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 22,025 |
| Mar 23, 2026 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | 3.70% | 61,975 |
| Mar 20, 2026 | 1.61 | 1.68 | 1.54 | 1.62 | 1.62 | -0.61% | 105,609 |
| Mar 19, 2026 | 1.62 | 1.72 | 1.57 | 1.63 | 1.63 | 1.24% | 202,565 |
| Mar 18, 2026 | 1.67 | 1.77 | 1.60 | 1.61 | 1.61 | -17.22% | 299,513 |
| Mar 17, 2026 | 2.18 | 2.19 | 1.85 | 1.95 | 1.95 | -9.53% | 281,219 |
| Mar 16, 2026 | 2.06 | 2.19 | 1.98 | 2.15 | 2.15 | 9.97% | 483,926 |
| Mar 13, 2026 | 2.08 | 2.10 | 1.90 | 1.96 | 1.96 | 2.36% | 462,869 |
| Mar 12, 2026 | 1.77 | 1.97 | 1.75 | 1.91 | 1.91 | 8.22% | 166,399 |
| Mar 11, 2026 | 1.75 | 1.82 | 1.68 | 1.77 | 1.77 | 0.86% | 30,075 |
| Mar 10, 2026 | 1.70 | 1.82 | 1.62 | 1.75 | 1.75 | 4.79% | 99,692 |
| Mar 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 8,088 |
| Mar 6, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 3,856 |
| Mar 5, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 10,003 |
| Mar 4, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 11,307 |
| Mar 3, 2026 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 16,572 |
| Mar 2, 2026 | 1.68 | 1.75 | 1.65 | 1.67 | 1.67 | -1.18% | 29,198 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 17,585 |
| Feb 26, 2026 | 1.68 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 27,850 |
| Feb 25, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 23,146 |
| Feb 24, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 13,158 |
| Feb 23, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 29,939 |
| Feb 20, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | -0.59% | 10,770 |