IP Strategy Holdings, Inc. (IPST)

IP Strategy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.47	0.51	0.34	0.39	0.39	-13.01%	3,127,196
Apr 16, 2026	0.59	0.61	0.43	0.45	0.45	-24.22%	721,107
Apr 15, 2026	0.48	0.72	0.48	0.59	0.59	18.26%	2,553,035
Apr 14, 2026	0.51	0.55	0.48	0.50	0.50	6.60%	1,116,146
Apr 13, 2026	0.45	0.57	0.41	0.47	0.47	2.62%	3,368,983
Apr 10, 2026	0.37	0.46	0.36	0.46	0.46	30.86%	21,151,809
Apr 9, 2026	0.43	0.46	0.33	0.35	0.35	-22.34%	1,193,522
Apr 8, 2026	0.38	0.48	0.33	0.45	0.45	12.67%	5,624,509
Apr 7, 2026	0.38	0.44	0.31	0.40	0.40	65.22%	148,327,953
Apr 6, 2026	0.26	0.26	0.24	0.24	0.24	-0.78%	222,264
Apr 2, 2026	0.27	0.28	0.24	0.24	0.24	-10.95%	240,554
Apr 1, 2026	0.28	0.30	0.25	0.27	0.27	3.79%	304,556
Mar 31, 2026	0.28	0.28	0.24	0.26	0.26	6.45%	177,803
Mar 30, 2026	0.28	0.28	0.24	0.25	0.25	-10.14%	120,293
Mar 27, 2026	0.28	0.29	0.27	0.28	0.28	-1.43%	62,253
Mar 26, 2026	0.34	0.34	0.26	0.28	0.28	-13.21%	325,976
Mar 25, 2026	0.35	0.37	0.31	0.32	0.32	-10.39%	183,069
Mar 24, 2026	0.37	0.37	0.33	0.36	0.36	1.07%	185,418
Mar 23, 2026	0.40	0.46	0.31	0.36	0.36	-3.99%	543,791
Mar 20, 2026	0.47	0.47	0.36	0.37	0.37	-22.03%	312,287
Mar 19, 2026	0.52	0.52	0.44	0.48	0.48	-6.41%	163,313
Mar 18, 2026	0.53	0.53	0.46	0.51	0.51	-5.85%	146,966
Mar 17, 2026	0.54	0.56	0.43	0.54	0.54	-6.74%	148,478
Mar 16, 2026	0.50	0.58	0.49	0.58	0.58	13.98%	343,735
Mar 13, 2026	0.51	0.51	0.46	0.51	0.51	3.04%	192,838
Mar 12, 2026	0.46	0.49	0.41	0.49	0.49	2.99%	443,054
Mar 11, 2026	0.63	0.84	0.41	0.48	0.48	-14.06%	9,872,301
Mar 10, 2026	0.59	0.60	0.54	0.56	0.56	-5.91%	150,213
Mar 9, 2026	0.63	0.64	0.57	0.59	0.59	-7.21%	59,182
Mar 6, 2026	0.60	0.64	0.55	0.64	0.64	4.88%	143,417
Mar 5, 2026	0.66	0.74	0.57	0.61	0.61	-10.33%	107,688
Mar 4, 2026	0.60	0.75	0.60	0.68	0.68	13.07%	93,032
Mar 3, 2026	0.62	0.68	0.58	0.60	0.60	-5.59%	57,696
Mar 2, 2026	0.67	0.68	0.58	0.64	0.64	-7.09%	97,696
Feb 27, 2026	0.68	0.68	0.59	0.68	0.68	3.79%	145,885
Feb 26, 2026	0.63	0.69	0.62	0.66	0.66	2.01%	64,051
Feb 25, 2026	0.58	0.65	0.58	0.65	0.65	13.33%	115,220
Feb 24, 2026	0.66	0.66	0.55	0.57	0.57	-14.84%	212,834
Feb 23, 2026	0.76	0.76	0.62	0.67	0.67	-13.31%	99,598
Feb 20, 2026	0.84	0.89	0.75	0.77	0.77	-10.88%	282,920
Feb 19, 2026	0.77	0.94	0.70	0.87	0.87	8.98%	4,294,761
Feb 18, 2026	0.74	0.83	0.73	0.80	0.80	11.94%	41,314
Feb 17, 2026	0.69	0.84	0.64	0.71	0.71	9.21%	104,494
Feb 13, 2026	0.76	0.78	0.57	0.65	0.65	-13.29%	236,996
Feb 12, 2026	0.84	0.87	0.75	0.75	0.75	-10.71%	32,292
Feb 11, 2026	0.87	0.99	0.83	0.84	0.84	-1.43%	63,600
Feb 10, 2026	0.96	0.97	0.85	0.85	0.85	-10.21%	60,216
Feb 9, 2026	1.00	1.04	0.92	0.95	0.95	-0.20%	27,778
Feb 6, 2026	0.90	1.00	0.87	0.95	0.95	4.77%	45,461
Feb 5, 2026	1.02	1.05	0.88	0.91	0.91	-10.13%	77,743

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.