InterPrivate Investment Partners V, Inc. (IPVV)
NASDAQ: IPVV · Real-Time Price · USD
9.92
-0.02 (-0.20%)
At close: Jul 28, 2026, 4:00 PM EDT
9.93
+0.01 (0.10%)
After-hours: Jul 28, 2026, 4:00 PM EDT
IPVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 17,904 |
| Jul 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 10,251 |
| Jul 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.05% | 86,229 |
| Jul 23, 2026 | 9.91 | 9.95 | 9.91 | 9.94 | 9.94 | - | 29,553 |
| Jul 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 2,004 |
| Jul 15, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 9,468 |
| Jul 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 70,300 |
| Jul 10, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | -0.30% | 22,703 |
| Jul 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | 328 |
| Jul 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 281 |
| Jul 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 7,689 |
| Jul 1, 2026 | 9.91 | 9.97 | 9.91 | 9.95 | 9.95 | 0.30% | 63,780 |
| Jun 30, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 41,279 |
| Jun 29, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.05% | 3,502 |
| Jun 25, 2026 | 9.94 | 9.97 | 9.91 | 9.94 | 9.94 | 0.25% | 858,816 |
| Jun 24, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - | 10,827 |
| Jun 23, 2026 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -0.20% | 108,894 |
| Jun 22, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | 0.20% | 2,437 |
| Jun 18, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 27,975 |
| Jun 17, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.10% | 209,482 |
| Jun 16, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | - | 200,032 |
| Jun 15, 2026 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 403,600 |
| Jun 12, 2026 | 9.93 | 9.96 | 9.93 | 9.93 | 9.93 | - | 3,654 |
| Jun 11, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | -0.05% | 576,299 |
| Jun 10, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | -0.05% | 77,600 |
| Jun 9, 2026 | 9.95 | 9.97 | 9.94 | 9.94 | 9.94 | -0.15% | 312,656 |
| Jun 8, 2026 | 9.92 | 9.97 | 9.92 | 9.96 | 9.96 | 0.15% | 155,300 |
| Jun 5, 2026 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | -0.10% | 1,185,196 |