IP Strategy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.28	0.29	0.27	0.28	0.28	-1.43%	62,253
Mar 26, 2026	0.34	0.34	0.26	0.28	0.28	-13.21%	308,234
Mar 25, 2026	0.35	0.37	0.31	0.32	0.32	-10.39%	161,259
Mar 24, 2026	0.37	0.37	0.33	0.36	0.36	1.07%	183,418
Mar 23, 2026	0.40	0.46	0.31	0.36	0.36	-3.99%	543,790
Mar 20, 2026	0.47	0.47	0.36	0.37	0.37	-22.03%	310,636
Mar 19, 2026	0.52	0.52	0.44	0.48	0.48	-6.41%	152,477
Mar 18, 2026	0.53	0.53	0.46	0.51	0.51	-5.85%	146,866
Mar 17, 2026	0.54	0.56	0.43	0.54	0.54	-6.74%	148,473
Mar 16, 2026	0.50	0.58	0.49	0.58	0.58	13.98%	341,638
Mar 13, 2026	0.51	0.51	0.46	0.51	0.51	3.04%	192,838
Mar 12, 2026	0.46	0.49	0.41	0.49	0.49	2.99%	429,203
Mar 11, 2026	0.63	0.84	0.41	0.48	0.48	-14.06%	9,787,163
Mar 10, 2026	0.59	0.60	0.54	0.56	0.56	-5.91%	81,175
Mar 9, 2026	0.63	0.64	0.57	0.59	0.59	-7.21%	54,162
Mar 6, 2026	0.60	0.64	0.55	0.64	0.64	4.88%	143,217
Mar 5, 2026	0.66	0.74	0.57	0.61	0.61	-10.33%	105,394
Mar 4, 2026	0.60	0.75	0.60	0.68	0.68	13.07%	93,032
Mar 3, 2026	0.62	0.68	0.58	0.60	0.60	-5.59%	57,549
Mar 2, 2026	0.67	0.68	0.58	0.64	0.64	-7.09%	97,692
Feb 27, 2026	0.68	0.68	0.59	0.68	0.68	3.79%	54,798
Feb 26, 2026	0.63	0.69	0.62	0.66	0.66	2.01%	56,678
Feb 25, 2026	0.58	0.65	0.58	0.65	0.65	13.33%	115,196
Feb 24, 2026	0.66	0.66	0.55	0.57	0.57	-14.84%	211,844
Feb 23, 2026	0.76	0.76	0.62	0.67	0.67	-13.31%	99,173
Feb 20, 2026	0.84	0.89	0.75	0.77	0.77	-10.88%	239,628
Feb 19, 2026	0.77	0.94	0.70	0.87	0.87	8.98%	4,253,966
Feb 18, 2026	0.74	0.83	0.73	0.80	0.80	11.94%	40,860
Feb 17, 2026	0.69	0.84	0.64	0.71	0.71	9.21%	104,377
Feb 13, 2026	0.76	0.78	0.57	0.65	0.65	-13.29%	236,706
Feb 12, 2026	0.84	0.87	0.75	0.75	0.75	-10.71%	32,292
Feb 11, 2026	0.87	0.99	0.83	0.84	0.84	-1.43%	63,600
Feb 10, 2026	0.96	0.97	0.85	0.85	0.85	-10.21%	60,160
Feb 9, 2026	1.00	1.04	0.92	0.95	0.95	-0.20%	27,615
Feb 6, 2026	0.90	1.00	0.87	0.95	0.95	4.77%	45,256
Feb 5, 2026	1.02	1.05	0.88	0.91	0.91	-10.13%	77,737
Feb 4, 2026	1.05	1.08	1.01	1.01	1.01	-0.98%	45,095
Feb 3, 2026	1.07	1.11	1.00	1.02	1.02	-5.56%	63,650
Feb 2, 2026	1.17	1.18	1.03	1.08	1.08	-8.47%	65,595
Jan 30, 2026	1.20	1.21	1.03	1.18	1.18	-0.84%	80,130
Jan 29, 2026	1.38	1.42	1.18	1.19	1.19	-10.53%	61,013
Jan 28, 2026	1.57	1.60	1.33	1.33	1.33	-13.64%	68,375
Jan 27, 2026	1.52	1.58	1.48	1.54	1.54	1.32%	52,382
Jan 26, 2026	1.50	1.55	1.45	1.52	1.52	3.40%	44,979
Jan 23, 2026	1.53	1.83	1.41	1.47	1.47	2.80%	630,466
Jan 22, 2026	1.52	1.56	1.42	1.43	1.43	-6.54%	82,602
Jan 21, 2026	1.61	1.62	1.52	1.53	1.53	-5.56%	36,479
Jan 20, 2026	1.68	1.68	1.52	1.62	1.62	-4.71%	92,864
Jan 16, 2026	1.56	1.73	1.52	1.70	1.70	8.28%	78,740
Jan 15, 2026	1.65	1.65	1.52	1.57	1.57	-2.48%	50,625