Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.790
0.00 (0.01%)
At close: Sep 25, 2026, 4:00 PM EDT
1.820
+0.030 (1.67%)
After-hours: Sep 25, 2026, 7:30 PM EDT
IPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | 0.01% | 3,335 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.75% | 2,570 |
| 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% | 6,664 |
| 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 |
| Aug 24, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 1.08% | 5,729 |
| Aug 21, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -0.80% | 6,440 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -3.85% | 2,848 |
| Aug 19, 2026 | 1.82 | 2.00 | 1.82 | 1.95 | 1.95 | 2.63% | 9,886 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -0.78% | 2,255 |
| Aug 17, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 2.41% | 2,723 |
| 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% | 6,034 |
| 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% | 11,178 |
| Aug 10, 2026 | 1.86 | 1.93 | 1.84 | 1.93 | 1.93 | 4.32% | 4,227 |
| 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% | 8,506 |
| 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 |