IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
3.430
-0.180 (-4.99%)
At close: Jun 18, 2026, 4:00 PM EDT
3.490
+0.060 (1.75%)
After-hours: Jun 18, 2026, 6:58 PM EDT
IP Strategy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.61 | 3.73 | 3.32 | 3.43 | 3.43 | -4.99% | 28,082 |
| Jun 17, 2026 | 3.61 | 3.85 | 3.51 | 3.61 | 3.61 | - | 11,478 |
| Jun 16, 2026 | 3.74 | 3.74 | 3.38 | 3.61 | 3.61 | 3.44% | 26,477 |
| Jun 15, 2026 | 3.73 | 3.95 | 3.47 | 3.49 | 3.49 | -5.16% | 26,581 |
| Jun 12, 2026 | 3.50 | 3.82 | 3.50 | 3.68 | 3.68 | 7.60% | 19,551 |
| Jun 11, 2026 | 3.32 | 3.42 | 3.20 | 3.42 | 3.42 | 3.01% | 21,528 |
| Jun 10, 2026 | 3.29 | 3.87 | 3.26 | 3.32 | 3.32 | 1.84% | 67,545 |
| Jun 9, 2026 | 3.43 | 3.54 | 3.25 | 3.26 | 3.26 | -3.83% | 25,919 |
| Jun 8, 2026 | 3.50 | 3.59 | 3.21 | 3.39 | 3.39 | -4.78% | 25,768 |
| Jun 5, 2026 | 3.74 | 3.74 | 3.50 | 3.56 | 3.56 | -5.32% | 35,100 |
| Jun 4, 2026 | 3.95 | 4.13 | 3.36 | 3.76 | 3.76 | -6.00% | 60,699 |
| Jun 3, 2026 | 4.29 | 4.35 | 3.82 | 4.00 | 4.00 | -4.42% | 34,787 |
| Jun 2, 2026 | 4.68 | 4.68 | 4.09 | 4.19 | 4.19 | -8.22% | 25,938 |
| Jun 1, 2026 | 4.79 | 4.97 | 4.37 | 4.56 | 4.56 | -5.39% | 35,751 |
| May 29, 2026 | 4.97 | 5.30 | 4.51 | 4.82 | 4.82 | -3.02% | 99,963 |
| May 28, 2026 | 3.86 | 5.39 | 3.86 | 4.97 | 4.97 | 24.56% | 426,433 |
| May 27, 2026 | 3.80 | 4.45 | 3.42 | 3.99 | 3.99 | 3.10% | 105,278 |
| May 26, 2026 | 4.68 | 4.68 | 3.64 | 3.87 | 3.87 | -12.64% | 88,162 |
| May 22, 2026 | 5.29 | 5.60 | 4.30 | 4.43 | 4.43 | -16.26% | 66,467 |
| May 21, 2026 | 6.49 | 6.49 | 5.25 | 5.29 | 5.29 | -10.64% | 73,544 |
| May 20, 2026 | 5.94 | 6.13 | 5.52 | 5.92 | 5.92 | 1.89% | 31,115 |
| May 19, 2026 | 6.48 | 6.75 | 5.40 | 5.81 | 5.81 | -22.33% | 76,315 |
| May 18, 2026 | 9.38 | 10.00 | 6.75 | 7.48 | 7.48 | -22.81% | 121,836 |
| May 15, 2026 | 7.81 | 10.68 | 7.33 | 9.69 | 9.69 | 20.22% | 276,231 |
| May 14, 2026 | 7.27 | 9.00 | 6.56 | 8.06 | 8.06 | 38.97% | 478,823 |
| May 13, 2026 | 4.99 | 5.93 | 4.76 | 5.80 | 5.80 | 16.47% | 162,375 |
| May 12, 2026 | 5.23 | 5.30 | 4.97 | 4.98 | 4.98 | -3.49% | 17,103 |
| May 11, 2026 | 5.33 | 5.33 | 5.16 | 5.16 | 5.16 | -1.90% | 11,367 |
| May 8, 2026 | 5.86 | 6.03 | 5.26 | 5.26 | 5.26 | -10.54% | 29,683 |
| May 7, 2026 | 5.50 | 6.06 | 5.38 | 5.88 | 5.88 | 5.95% | 23,507 |
| May 6, 2026 | 5.95 | 6.06 | 5.40 | 5.55 | 5.55 | -6.72% | 39,138 |
| May 5, 2026 | 6.68 | 7.00 | 5.58 | 5.95 | 5.95 | -11.19% | 102,032 |
| May 4, 2026 | 5.50 | 7.00 | 5.22 | 6.70 | 6.70 | 21.82% | 212,654 |
| May 1, 2026 | 5.71 | 5.74 | 5.18 | 5.50 | 5.50 | -1.08% | 35,455 |
| Apr 30, 2026 | 5.01 | 5.77 | 4.65 | 5.56 | 5.56 | 11.20% | 54,391 |
| Apr 29, 2026 | 4.88 | 5.35 | 4.80 | 5.00 | 5.00 | 3.09% | 101,111 |
| Apr 28, 2026 | 4.86 | 6.29 | 4.25 | 4.85 | 4.85 | -3.96% | 231,486 |
| Apr 27, 2026 | 5.72 | 5.72 | 4.95 | 5.05 | 5.05 | -11.87% | 39,273 |
| Apr 24, 2026 | 5.33 | 5.73 | 5.23 | 5.73 | 5.73 | 4.18% | 36,978 |
| Apr 23, 2026 | 5.64 | 6.00 | 4.90 | 5.50 | 5.50 | -4.51% | 121,289 |
| Apr 22, 2026 | 6.27 | 6.40 | 5.50 | 5.76 | 5.76 | -10.86% | 19,734 |
| Apr 21, 2026 | 7.20 | 7.89 | 5.21 | 6.46 | 6.46 | -10.87% | 35,855 |
| Apr 20, 2026 | 7.98 | 8.00 | 6.29 | 7.25 | 7.25 | -7.19% | 36,798 |
| Apr 17, 2026 | 9.48 | 10.17 | 6.80 | 7.81 | 7.81 | -13.01% | 156,724 |
| Apr 16, 2026 | 11.85 | 12.13 | 8.61 | 8.98 | 8.98 | -24.22% | 36,212 |
| Apr 15, 2026 | 9.62 | 14.37 | 9.62 | 11.85 | 11.85 | 18.26% | 131,983 |
| Apr 14, 2026 | 10.26 | 11.00 | 9.59 | 10.02 | 10.02 | 6.60% | 56,611 |
| Apr 13, 2026 | 9.01 | 11.34 | 8.16 | 9.40 | 9.40 | 2.62% | 168,719 |
| Apr 10, 2026 | 7.40 | 9.22 | 7.27 | 9.16 | 9.16 | 30.86% | 1,057,590 |
| Apr 9, 2026 | 8.54 | 9.17 | 6.52 | 7.00 | 7.00 | -22.34% | 59,676 |