Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.850
-0.010 (-0.54%)
At close: Jun 12, 2026, 4:00 PM EDT
1.840
-0.010 (-0.54%)
After-hours: Jun 12, 2026, 4:11 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.75 | 1.92 | 1.75 | 1.85 | 1.85 | -0.54% | 34,531 |
| Jun 11, 2026 | 1.82 | 1.89 | 1.81 | 1.86 | 1.86 | 1.64% | 26,312 |
| 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% | 20,693 |
| Jun 3, 2026 | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | -4.39% | 32,071 |
| Jun 2, 2026 | 1.98 | 2.07 | 1.94 | 2.05 | 2.05 | 2.50% | 49,395 |
| Jun 1, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 17,987 |
| May 29, 2026 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | 0.26% | 21,619 |
| May 28, 2026 | 1.93 | 1.99 | 1.92 | 1.95 | 1.95 | 0.78% | 28,084 |
| May 27, 2026 | 1.91 | 2.00 | 1.88 | 1.93 | 1.93 | 0.52% | 29,369 |
| May 26, 2026 | 2.00 | 2.04 | 1.92 | 1.92 | 1.92 | -3.52% | 36,291 |
| 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 |