IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
3.050
+0.030 (0.99%)
Oct 7, 2026, 4:00 PM EDT - Market closed
IP Strategy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.01 | 3.15 | 2.87 | 3.05 | 3.05 | 0.99% | 17,751 |
| Oct 6, 2026 | 3.16 | 3.16 | 2.91 | 3.02 | 3.02 | -3.82% | 33,768 |
| Oct 5, 2026 | 3.03 | 3.28 | 2.87 | 3.14 | 3.14 | 1.95% | 47,784 |
| Oct 2, 2026 | 2.90 | 3.18 | 2.90 | 3.08 | 3.08 | 4.41% | 62,216 |
| Oct 1, 2026 | 3.19 | 3.22 | 2.86 | 2.95 | 2.95 | -7.81% | 77,137 |
| Sep 30, 2026 | 3.03 | 3.62 | 3.00 | 3.20 | 3.20 | 5.61% | 264,781 |
| Sep 29, 2026 | 3.36 | 3.40 | 2.92 | 3.03 | 3.03 | -11.40% | 90,772 |
| Sep 28, 2026 | 3.64 | 3.67 | 2.91 | 3.42 | 3.42 | -7.82% | 288,194 |
| Sep 25, 2026 | 2.98 | 4.80 | 2.98 | 3.71 | 3.71 | 21.64% | 4,440,406 |
| Sep 24, 2026 | 2.95 | 3.21 | 2.88 | 3.05 | 3.05 | 6.64% | 81,057 |
| Sep 23, 2026 | 2.82 | 2.92 | 2.58 | 2.86 | 2.86 | 1.06% | 161,672 |
| Sep 22, 2026 | 2.76 | 2.84 | 2.63 | 2.83 | 2.83 | 2.54% | 73,799 |
| Sep 21, 2026 | 2.75 | 2.86 | 2.51 | 2.76 | 2.76 | - | 61,471 |
| Sep 18, 2026 | 2.80 | 3.18 | 2.75 | 2.76 | 2.76 | -3.50% | 26,626 |
| Sep 17, 2026 | 2.65 | 3.01 | 2.61 | 2.86 | 2.86 | 7.32% | 94,022 |
| Sep 16, 2026 | 3.02 | 3.18 | 2.60 | 2.67 | 2.67 | -12.62% | 65,646 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.05 | 3.05 | 3.05 | -8.13% | 29,424 |
| Sep 14, 2026 | 3.51 | 3.64 | 3.25 | 3.32 | 3.32 | -10.27% | 24,386 |
| Sep 11, 2026 | 3.68 | 3.80 | 3.57 | 3.70 | 3.70 | -1.60% | 23,161 |
| Sep 10, 2026 | 3.79 | 3.86 | 3.66 | 3.76 | 3.76 | -2.84% | 21,293 |
| Sep 9, 2026 | 3.93 | 3.96 | 3.80 | 3.87 | 3.87 | -3.49% | 23,652 |
| Sep 8, 2026 | 3.84 | 4.09 | 3.67 | 4.01 | 4.01 | 7.65% | 48,006 |
| Sep 4, 2026 | 4.05 | 4.06 | 3.67 | 3.73 | 3.73 | -9.81% | 54,355 |
| Sep 3, 2026 | 4.07 | 4.28 | 3.91 | 4.13 | 4.13 | 0.24% | 52,251 |
| Sep 2, 2026 | 4.16 | 4.40 | 4.03 | 4.12 | 4.12 | -3.06% | 62,332 |
| Sep 1, 2026 | 3.91 | 4.69 | 3.70 | 4.25 | 4.25 | 7.87% | 178,928 |
| Aug 31, 2026 | 4.09 | 4.12 | 3.69 | 3.94 | 3.94 | -5.06% | 118,682 |
| Aug 28, 2026 | 4.34 | 4.67 | 4.06 | 4.15 | 4.15 | -11.89% | 519,053 |
| Aug 27, 2026 | 5.81 | 5.85 | 4.57 | 4.71 | 4.71 | -21.37% | 281,341 |
| Aug 26, 2026 | 6.76 | 7.16 | 5.62 | 5.99 | 5.99 | -23.01% | 227,968 |
| Aug 25, 2026 | 8.27 | 8.31 | 6.61 | 7.78 | 7.78 | -9.32% | 297,364 |
| Aug 24, 2026 | 8.98 | 9.94 | 8.01 | 8.58 | 8.58 | -11.09% | 395,982 |
| Aug 21, 2026 | 11.37 | 12.20 | 9.21 | 9.65 | 9.65 | -6.40% | 1,081,575 |
| Aug 20, 2026 | 8.79 | 15.27 | 8.40 | 10.31 | 10.31 | 22.01% | 7,511,177 |
| 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 |