IP Strategy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	8.98	9.94	8.01	8.56	-	-11.35%	243,403
Aug 21, 2026	11.37	12.20	9.21	9.65	9.65	-6.40%	1,064,980
Aug 20, 2026	8.79	15.27	8.40	10.31	10.31	22.01%	7,484,228
Aug 19, 2026	16.17	16.48	7.69	8.45	8.45	-46.38%	1,917,943
Aug 18, 2026	7.46	25.34	6.50	15.76	15.76	113.26%	32,318,480
Aug 17, 2026	7.92	9.66	6.47	7.39	7.39	235.89%	103,915,751
Aug 14, 2026	2.07	2.41	1.99	2.20	2.20	5.77%	939,255
Aug 13, 2026	2.04	2.16	2.02	2.08	2.08	3.48%	4,231
Aug 12, 2026	2.10	2.15	1.98	2.01	2.01	-	14,126
Aug 11, 2026	1.92	2.02	1.92	2.01	2.01	5.24%	6,023
Aug 10, 2026	2.04	2.19	1.91	1.91	1.91	-9.48%	14,114
Aug 7, 2026	2.18	2.21	2.01	2.11	2.11	-2.54%	9,392
Aug 6, 2026	2.25	2.25	2.15	2.17	2.17	-3.35%	8,105
Aug 5, 2026	2.20	2.30	2.18	2.24	2.24	4.67%	12,472
Aug 4, 2026	2.33	2.33	1.54	2.14	2.14	-5.73%	102,478
Aug 3, 2026	2.22	2.29	2.17	2.27	2.27	5.09%	168,681
Jul 31, 2026	2.25	2.27	2.10	2.16	2.16	-0.92%	6,017
Jul 30, 2026	2.15	2.36	2.15	2.18	2.18	-2.24%	8,903
Jul 29, 2026	2.38	2.38	2.21	2.23	2.23	-5.91%	10,015
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%	3,809
Jul 24, 2026	2.35	2.46	2.33	2.44	2.44	1.67%	5,221
Jul 23, 2026	2.33	2.44	2.33	2.40	2.40	-0.83%	12,088
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