IPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.46	0.52	0.46	0.50	0.50	-2.82%	601,063
Nov 3, 2025	0.48	0.52	0.45	0.52	0.52	-11.82%	532,838
Oct 31, 2025	0.52	0.59	0.52	0.58	0.58	12.39%	730,526
Oct 30, 2025	0.57	0.60	0.51	0.52	0.52	-10.03%	261,203
Oct 29, 2025	0.61	0.64	0.57	0.58	0.58	-8.25%	551,069
Oct 28, 2025	0.59	0.77	0.59	0.63	0.63	5.08%	3,545,461
Oct 27, 2025	0.63	0.63	0.59	0.60	0.60	-4.62%	202,321
Oct 24, 2025	0.61	0.64	0.58	0.63	0.63	-0.55%	79,172
Oct 23, 2025	0.57	0.67	0.57	0.63	0.63	6.91%	293,995
Oct 22, 2025	0.60	0.61	0.57	0.59	0.59	-2.36%	195,237
Oct 21, 2025	0.65	0.65	0.60	0.61	0.61	-9.43%	191,271
Oct 20, 2025	0.65	0.68	0.63	0.67	0.67	4.87%	181,113
Oct 17, 2025	0.62	0.64	0.58	0.64	0.64	4.43%	110,080
Oct 16, 2025	0.67	0.67	0.57	0.61	0.61	-8.87%	561,125
Oct 15, 2025	0.65	0.68	0.64	0.67	0.67	-0.51%	159,863
Oct 14, 2025	0.69	0.70	0.64	0.67	0.67	-1.75%	425,297
Oct 13, 2025	0.63	0.72	0.63	0.68	0.68	3.48%	302,410
Oct 10, 2025	0.72	0.75	0.62	0.66	0.66	-9.22%	901,201
Oct 9, 2025	0.72	0.75	0.69	0.73	0.73	1.42%	493,053
Oct 8, 2025	0.79	0.79	0.70	0.72	0.72	-7.73%	443,650
Oct 7, 2025	0.84	0.84	0.74	0.78	0.78	-6.03%	496,151
Oct 6, 2025	0.82	0.84	0.74	0.83	0.83	3.02%	591,249
Oct 3, 2025	0.89	0.89	0.79	0.80	0.80	-7.69%	592,750
Oct 2, 2025	0.78	0.88	0.76	0.87	0.87	9.77%	661,781
Oct 1, 2025	0.79	0.82	0.78	0.79	0.79	-3.25%	304,963
Sep 30, 2025	0.85	0.86	0.75	0.82	0.82	-2.05%	1,090,533
Sep 29, 2025	0.82	0.87	0.71	0.84	0.84	-0.26%	849,666
Sep 26, 2025	0.81	0.87	0.75	0.84	0.84	15.41%	2,996,802
Sep 25, 2025	0.75	0.76	0.65	0.73	0.73	-5.45%	2,708,822
Sep 24, 2025	0.83	0.88	0.77	0.77	0.77	-5.61%	1,885,104
Sep 23, 2025	0.93	1.04	0.76	0.82	0.82	-18.42%	4,605,863
Sep 22, 2025	0.64	1.33	0.55	1.00	1.00	66.67%	37,386,685
Sep 19, 2025	0.54	0.60	0.52	0.60	0.60	23.89%	7,625,370
Sep 18, 2025	0.48	0.49	0.46	0.48	0.48	1.89%	763,772
Sep 17, 2025	0.45	0.50	0.45	0.48	0.48	-0.17%	1,232,144
Sep 16, 2025	0.47	0.48	0.45	0.48	0.48	3.50%	657,531
Sep 15, 2025	0.49	0.49	0.45	0.46	0.46	-5.54%	934,894
Sep 12, 2025	0.46	0.49	0.44	0.49	0.49	10.63%	1,230,474
Sep 11, 2025	0.45	0.46	0.43	0.44	0.44	-5.05%	1,361,016
Sep 10, 2025	0.47	0.48	0.45	0.46	0.46	-3.62%	2,100,332
Sep 9, 2025	0.53	0.54	0.43	0.48	0.48	20.55%	26,413,724
Sep 8, 2025	0.41	0.41	0.39	0.40	0.40	1.24%	605,990
Sep 5, 2025	0.40	0.41	0.39	0.39	0.39	-3.60%	426,715
Sep 4, 2025	0.41	0.41	0.39	0.41	0.41	-0.29%	260,883
Sep 3, 2025	0.41	0.43	0.39	0.41	0.41	-5.98%	817,051
Sep 2, 2025	0.43	0.44	0.40	0.44	0.44	2.68%	1,246,558
Aug 29, 2025	0.47	0.47	0.41	0.42	0.42	-5.85%	788,358
Aug 28, 2025	0.42	0.45	0.41	0.45	0.45	10.00%	679,978
Aug 27, 2025	0.43	0.43	0.39	0.41	0.41	-4.63%	1,439,465
Aug 26, 2025	0.45	0.45	0.42	0.43	0.43	-6.24%	1,474,840