IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
5.26
-0.62 (-10.54%)
At close: May 8, 2026, 4:00 PM EDT
5.72
+0.46 (8.75%)
After-hours: May 8, 2026, 7:43 PM EDT
IP Strategy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.86 | 6.03 | 5.26 | 5.26 | 5.26 | -10.54% | 28,865 |
| May 7, 2026 | 5.50 | 6.06 | 5.38 | 5.88 | 5.88 | 5.95% | 22,988 |
| May 6, 2026 | 5.95 | 6.06 | 5.40 | 5.55 | 5.55 | -6.72% | 39,126 |
| May 5, 2026 | 6.68 | 7.00 | 5.58 | 5.95 | 5.95 | -11.19% | 101,215 |
| May 4, 2026 | 5.50 | 7.00 | 5.22 | 6.70 | 6.70 | 21.82% | 203,145 |
| May 1, 2026 | 5.71 | 5.74 | 5.18 | 5.50 | 5.50 | -1.08% | 29,140 |
| Apr 30, 2026 | 5.01 | 5.77 | 4.65 | 5.56 | 5.56 | 11.20% | 54,090 |
| Apr 29, 2026 | 4.88 | 5.35 | 4.80 | 5.00 | 5.00 | 3.09% | 100,136 |
| 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 |
| Apr 8, 2026 | 7.52 | 9.56 | 6.64 | 9.01 | 9.01 | 12.67% | 281,225 |
| Apr 7, 2026 | 7.54 | 8.87 | 6.16 | 8.00 | 8.00 | 65.22% | 7,416,397 |
| Apr 6, 2026 | 5.18 | 5.18 | 4.80 | 4.84 | 4.84 | -0.78% | 11,113 |
| Apr 2, 2026 | 5.37 | 5.60 | 4.72 | 4.88 | 4.88 | -10.95% | 12,027 |
| Apr 1, 2026 | 5.60 | 6.00 | 5.07 | 5.48 | 5.48 | 3.79% | 15,227 |
| Mar 31, 2026 | 5.63 | 5.63 | 4.74 | 5.28 | 5.28 | 6.45% | 8,890 |
| Mar 30, 2026 | 5.52 | 5.52 | 4.88 | 4.96 | 4.96 | -10.14% | 6,014 |
| Mar 27, 2026 | 5.60 | 5.80 | 5.32 | 5.52 | 5.52 | -1.43% | 3,112 |
| Mar 26, 2026 | 6.80 | 6.83 | 5.13 | 5.60 | 5.60 | -13.21% | 16,298 |
| Mar 25, 2026 | 7.00 | 7.35 | 6.26 | 6.45 | 6.45 | -10.39% | 9,153 |
| Mar 24, 2026 | 7.30 | 7.42 | 6.66 | 7.20 | 7.20 | 1.07% | 9,270 |
| Mar 23, 2026 | 8.00 | 9.16 | 6.22 | 7.12 | 7.12 | -3.99% | 27,189 |
| Mar 20, 2026 | 9.33 | 9.33 | 7.20 | 7.42 | 7.42 | -22.03% | 15,614 |
| Mar 19, 2026 | 10.45 | 10.45 | 8.80 | 9.52 | 9.52 | -6.41% | 8,165 |
| Mar 18, 2026 | 10.58 | 10.58 | 9.20 | 10.17 | 10.17 | -5.85% | 7,348 |
| Mar 17, 2026 | 10.83 | 11.23 | 8.60 | 10.80 | 10.80 | -6.74% | 7,423 |
| Mar 16, 2026 | 10.01 | 11.60 | 9.70 | 11.58 | 11.58 | 13.98% | 17,186 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.28 | 10.16 | 10.16 | 3.04% | 9,641 |
| Mar 12, 2026 | 9.16 | 9.86 | 8.21 | 9.86 | 9.86 | 2.99% | 22,152 |
| Mar 11, 2026 | 12.58 | 16.80 | 8.10 | 9.57 | 9.57 | -14.06% | 493,615 |
| Mar 10, 2026 | 11.80 | 12.06 | 10.87 | 11.14 | 11.14 | -5.91% | 7,510 |
| Mar 9, 2026 | 12.50 | 12.78 | 11.38 | 11.84 | 11.84 | -7.21% | 2,959 |
| Mar 6, 2026 | 12.00 | 12.76 | 10.98 | 12.76 | 12.76 | 4.88% | 7,170 |
| Mar 5, 2026 | 13.30 | 14.80 | 11.40 | 12.17 | 12.17 | -10.33% | 5,384 |
| Mar 4, 2026 | 11.95 | 15.04 | 11.95 | 13.57 | 13.57 | 13.07% | 4,651 |
| Mar 3, 2026 | 12.46 | 13.60 | 11.62 | 12.00 | 12.00 | -5.59% | 2,884 |
| Mar 2, 2026 | 13.41 | 13.60 | 11.64 | 12.71 | 12.71 | -7.09% | 4,884 |
| Feb 27, 2026 | 13.50 | 13.68 | 11.83 | 13.68 | 13.68 | 3.79% | 7,294 |