IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
2.450
-0.010 (-0.41%)
At close: Jul 10, 2026, 4:00 PM EDT
2.330
-0.120 (-4.90%)
After-hours: Jul 10, 2026, 4:10 PM EDT
IP Strategy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.42 | 2.52 | 2.32 | 2.45 | 2.45 | -0.41% | 13,257 |
| Jul 9, 2026 | 2.39 | 2.56 | 2.35 | 2.46 | 2.46 | 5.58% | 51,174 |
| Jul 8, 2026 | 2.40 | 2.40 | 2.27 | 2.33 | 2.33 | -0.43% | 6,256 |
| Jul 7, 2026 | 2.51 | 2.51 | 2.27 | 2.34 | 2.34 | -9.65% | 9,776 |
| Jul 6, 2026 | 2.44 | 2.59 | 2.42 | 2.59 | 2.59 | 4.44% | 6,229 |
| Jul 2, 2026 | 2.50 | 2.68 | 2.47 | 2.48 | 2.48 | 1.22% | 12,226 |
| Jul 1, 2026 | 2.32 | 2.55 | 2.30 | 2.45 | 2.45 | 4.26% | 14,966 |
| Jun 30, 2026 | 2.64 | 2.74 | 2.10 | 2.35 | 2.35 | -10.98% | 43,005 |
| Jun 29, 2026 | 2.42 | 2.72 | 2.28 | 2.64 | 2.64 | 4.35% | 24,044 |
| Jun 26, 2026 | 2.32 | 2.63 | 2.15 | 2.53 | 2.53 | -4.89% | 498,216 |
| Jun 25, 2026 | 2.95 | 2.95 | 2.61 | 2.66 | 2.66 | -8.90% | 26,022 |
| Jun 24, 2026 | 3.14 | 3.20 | 2.90 | 2.92 | 2.92 | -2.67% | 30,424 |
| Jun 23, 2026 | 3.10 | 3.34 | 3.00 | 3.00 | 3.00 | -5.96% | 9,775 |
| Jun 22, 2026 | 3.38 | 3.40 | 3.13 | 3.19 | 3.19 | -7.00% | 28,470 |
| Jun 18, 2026 | 3.61 | 3.73 | 3.32 | 3.43 | 3.43 | -4.99% | 28,083 |
| 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 |