IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
0.5920
-0.0460 (-7.21%)
At close: Mar 9, 2026, 4:00 PM EDT
0.5854
-0.0066 (-1.11%)
After-hours: Mar 9, 2026, 7:16 PM EDT
IP Strategy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.79 | 1.80 | 1.54 | 1.61 | 1.61 | -4.73% | 173,350 |
| Jan 13, 2026 | 1.42 | 1.75 | 1.40 | 1.69 | 1.69 | 24.26% | 1,107,478 |
| Jan 12, 2026 | 1.50 | 1.60 | 1.26 | 1.36 | 1.36 | -8.72% | 197,443 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.12 | 1.49 | 1.49 | -2.61% | 275,599 |
| Jan 8, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 36,982 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -5.06% | 42,570 |
| Jan 6, 2026 | 1.86 | 1.86 | 1.55 | 1.58 | 1.58 | -13.66% | 122,825 |
| Jan 5, 2026 | 1.73 | 1.95 | 1.62 | 1.83 | 1.83 | 7.65% | 83,708 |
| Jan 2, 2026 | 1.64 | 1.90 | 1.57 | 1.70 | 1.70 | 8.97% | 121,526 |
| Dec 31, 2025 | 1.61 | 1.66 | 1.31 | 1.56 | 1.56 | -2.50% | 86,647 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.55 | 1.60 | 1.60 | -9.60% | 62,786 |
| Dec 29, 2025 | 1.94 | 1.98 | 1.75 | 1.77 | 1.77 | -11.50% | 47,445 |
| Dec 26, 2025 | 2.19 | 2.20 | 1.86 | 2.00 | 2.00 | -7.41% | 36,993 |
| Dec 24, 2025 | 2.15 | 2.20 | 2.10 | 2.16 | 2.16 | 0.47% | 19,396 |