IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
2.160
-0.020 (-0.92%)
Jul 31, 2026, 4:00 PM EDT - Market closed
IP Strategy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.25 | 2.27 | 2.10 | 2.16 | 2.16 | -0.92% | 6,016 |
| Jul 30, 2026 | 2.15 | 2.36 | 2.15 | 2.18 | 2.18 | -2.24% | 8,900 |
| Jul 29, 2026 | 2.38 | 2.38 | 2.21 | 2.23 | 2.23 | -5.91% | 10,014 |
| Jul 28, 2026 | 2.35 | 2.43 | 2.31 | 2.37 | 2.37 | -0.84% | 7,794 |
| Jul 27, 2026 | 2.39 | 2.39 | 2.30 | 2.39 | 2.39 | -2.05% | 3,059 |
| Jul 24, 2026 | 2.35 | 2.46 | 2.33 | 2.44 | 2.44 | 1.67% | 5,215 |
| Jul 23, 2026 | 2.33 | 2.44 | 2.33 | 2.40 | 2.40 | -0.83% | 9,523 |
| Jul 22, 2026 | 2.46 | 2.46 | 2.32 | 2.42 | 2.42 | 4.76% | 5,267 |
| Jul 21, 2026 | 2.41 | 2.47 | 2.28 | 2.31 | 2.31 | -3.35% | 16,157 |
| Jul 20, 2026 | 2.55 | 2.55 | 2.32 | 2.39 | 2.39 | -5.16% | 12,609 |
| Jul 17, 2026 | 2.54 | 2.61 | 2.47 | 2.52 | 2.52 | 0.80% | 4,243 |
| Jul 16, 2026 | 2.63 | 2.63 | 2.39 | 2.50 | 2.50 | -2.34% | 19,087 |
| Jul 15, 2026 | 2.58 | 2.80 | 2.52 | 2.56 | 2.56 | -0.39% | 39,307 |
| Jul 14, 2026 | 2.41 | 2.73 | 2.33 | 2.57 | 2.57 | 9.83% | 54,965 |
| Jul 13, 2026 | 2.40 | 2.52 | 2.30 | 2.34 | 2.34 | -4.49% | 60,204 |
| 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% | 51,574 |
| Jul 8, 2026 | 2.40 | 2.40 | 2.27 | 2.33 | 2.33 | -0.43% | 6,325 |
| Jul 7, 2026 | 2.51 | 2.51 | 2.27 | 2.34 | 2.34 | -9.65% | 9,782 |
| Jul 6, 2026 | 2.44 | 2.59 | 2.42 | 2.59 | 2.59 | 4.44% | 6,535 |
| Jul 2, 2026 | 2.50 | 2.68 | 2.47 | 2.48 | 2.48 | 1.22% | 15,828 |
| Jul 1, 2026 | 2.32 | 2.55 | 2.30 | 2.45 | 2.45 | 4.26% | 15,578 |
| Jun 30, 2026 | 2.64 | 2.74 | 2.10 | 2.35 | 2.35 | -10.98% | 43,966 |
| 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 |