iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
10.04
-0.05 (-0.50%)
Nov 26, 2025, 10:49 AM EST - Market open
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.24 | 10.16 | 9.20 | 10.09 | 10.09 | 9.20% | 17,207 |
| Nov 24, 2025 | 9.15 | 9.45 | 8.91 | 9.24 | 9.24 | -0.54% | 4,029 |
| Nov 21, 2025 | 9.46 | 9.88 | 8.91 | 9.29 | 9.29 | -0.11% | 7,357 |
| Nov 20, 2025 | 9.53 | 9.74 | 9.20 | 9.30 | 9.30 | -1.06% | 17,634 |
| Nov 19, 2025 | 9.76 | 9.86 | 9.06 | 9.40 | 9.40 | -2.54% | 15,737 |
| Nov 18, 2025 | 9.61 | 9.89 | 9.15 | 9.65 | 9.65 | 2.06% | 16,363 |
| Nov 17, 2025 | 8.99 | 10.20 | 8.99 | 9.45 | 9.45 | 0.53% | 32,886 |
| Nov 14, 2025 | 9.41 | 9.65 | 8.56 | 9.40 | 9.40 | -2.54% | 28,918 |
| Nov 13, 2025 | 9.74 | 9.99 | 9.04 | 9.65 | 9.65 | -2.18% | 15,363 |
| Nov 12, 2025 | 10.11 | 10.11 | 9.38 | 9.86 | 9.86 | -1.70% | 36,403 |
| Nov 11, 2025 | 10.02 | 10.14 | 9.01 | 10.03 | 10.03 | -1.07% | 46,580 |
| Nov 10, 2025 | 9.79 | 14.36 | 9.79 | 10.14 | 10.14 | 4.11% | 120,053 |
| Nov 7, 2025 | 9.89 | 10.10 | 8.43 | 9.74 | 9.74 | -1.62% | 39,654 |
| Nov 6, 2025 | 10.89 | 10.89 | 9.63 | 9.90 | 9.90 | -8.84% | 11,594 |
| Nov 5, 2025 | 12.20 | 12.43 | 10.75 | 10.86 | 10.86 | -12.70% | 29,723 |
| Nov 4, 2025 | 11.16 | 13.69 | 10.84 | 12.44 | 12.44 | 9.31% | 30,570 |
| Nov 3, 2025 | 12.17 | 12.39 | 10.15 | 11.38 | 11.38 | -5.95% | 34,095 |
| Oct 31, 2025 | 16.49 | 16.49 | 11.37 | 12.10 | 12.10 | -26.76% | 54,355 |
| Oct 30, 2025 | 19.15 | 19.15 | 15.33 | 16.52 | 16.52 | -28.82% | 45,129 |
| Oct 29, 2025 | 28.08 | 28.08 | 22.84 | 23.21 | 23.21 | -20.24% | 56,799 |
| Oct 28, 2025 | 22.75 | 29.10 | 22.75 | 29.10 | 29.10 | 28.59% | 51,227 |
| Oct 27, 2025 | 20.30 | 23.96 | 19.23 | 22.63 | 22.63 | 11.51% | 52,614 |
| Oct 24, 2025 | 20.70 | 21.00 | 18.90 | 20.30 | 20.30 | -2.73% | 24,433 |
| Oct 23, 2025 | 18.15 | 21.30 | 17.82 | 20.87 | 20.87 | 17.09% | 53,112 |
| Oct 22, 2025 | 16.80 | 19.47 | 16.65 | 17.82 | 17.82 | 4.49% | 34,536 |
| Oct 21, 2025 | 18.27 | 18.30 | 13.80 | 17.06 | 17.06 | -8.28% | 75,619 |
| Oct 20, 2025 | 17.31 | 19.41 | 16.95 | 18.59 | 18.59 | 14.25% | 11,263 |
| Oct 17, 2025 | 16.62 | 17.40 | 15.93 | 16.28 | 16.28 | -1.49% | 5,498 |
| Oct 16, 2025 | 17.85 | 19.25 | 15.60 | 16.52 | 16.52 | -5.38% | 29,695 |
| Oct 15, 2025 | 17.43 | 17.99 | 16.50 | 17.46 | 17.46 | -0.34% | 4,833 |
| Oct 14, 2025 | 17.36 | 18.39 | 16.86 | 17.52 | 17.52 | 2.46% | 16,235 |
| Oct 13, 2025 | 16.77 | 17.22 | 15.90 | 17.10 | 17.10 | 5.48% | 4,980 |
| Oct 10, 2025 | 16.80 | 17.95 | 16.20 | 16.21 | 16.21 | -9.71% | 18,639 |
| Oct 9, 2025 | 16.50 | 18.58 | 16.20 | 17.96 | 17.96 | 6.87% | 16,995 |
| Oct 8, 2025 | 16.44 | 17.06 | 15.97 | 16.80 | 16.80 | 0.61% | 5,882 |
| Oct 7, 2025 | 16.50 | 17.22 | 16.20 | 16.70 | 16.70 | 0.32% | 4,557 |
| Oct 6, 2025 | 16.20 | 17.55 | 16.15 | 16.64 | 16.64 | 3.18% | 10,721 |
| Oct 3, 2025 | 16.50 | 16.57 | 15.39 | 16.13 | 16.13 | -0.24% | 5,849 |
| Oct 2, 2025 | 15.93 | 16.45 | 15.30 | 16.17 | 16.17 | 1.70% | 12,864 |
| Oct 1, 2025 | 14.94 | 15.90 | 14.94 | 15.90 | 15.90 | 2.40% | 4,249 |
| Sep 30, 2025 | 15.69 | 15.69 | 15.00 | 15.53 | 15.53 | 0.90% | 6,779 |
| Sep 29, 2025 | 15.48 | 16.05 | 15.07 | 15.39 | 15.39 | -4.31% | 9,501 |
| Sep 26, 2025 | 15.24 | 16.80 | 14.79 | 16.08 | 16.08 | 8.85% | 16,055 |
| Sep 25, 2025 | 15.30 | 15.60 | 14.70 | 14.78 | 14.78 | -4.50% | 14,249 |
| Sep 24, 2025 | 15.63 | 16.80 | 15.00 | 15.47 | 15.47 | -3.93% | 24,384 |
| Sep 23, 2025 | 17.06 | 17.10 | 15.11 | 16.10 | 16.10 | -6.38% | 56,367 |
| Sep 22, 2025 | 18.27 | 34.65 | 16.20 | 17.20 | 17.20 | 10.27% | 1,565,049 |
| Sep 19, 2025 | 16.20 | 17.22 | 15.43 | 15.60 | 15.60 | -5.45% | 4,267 |
| Sep 18, 2025 | 16.88 | 17.94 | 16.20 | 16.50 | 16.50 | -5.17% | 7,921 |
| Sep 17, 2025 | 17.14 | 18.89 | 16.22 | 17.40 | 17.40 | -2.31% | 21,917 |