iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.65	0.65	0.60	0.60	0.60	-3.09%	55,915
Feb 20, 2025	0.66	0.70	0.60	0.62	0.62	-5.03%	86,757
Feb 19, 2025	0.71	0.71	0.65	0.65	0.65	-8.77%	50,803
Feb 18, 2025	0.78	0.78	0.71	0.72	0.72	-5.67%	38,363
Feb 14, 2025	0.72	0.78	0.72	0.76	0.76	4.78%	58,390
Feb 13, 2025	0.72	0.74	0.70	0.73	0.73	3.61%	75,436
Feb 12, 2025	0.71	0.71	0.70	0.70	0.70	-1.00%	21,390
Feb 11, 2025	0.69	0.71	0.68	0.71	0.71	2.49%	34,054
Feb 10, 2025	0.66	0.69	0.66	0.69	0.69	3.80%	24,946
Feb 7, 2025	0.69	0.69	0.63	0.66	0.66	-6.35%	61,846
Feb 6, 2025	0.75	0.75	0.69	0.71	0.71	-0.59%	49,616
Feb 5, 2025	0.67	0.71	0.66	0.71	0.71	4.57%	63,514
Feb 4, 2025	0.69	0.72	0.68	0.68	0.68	-1.04%	25,870
Feb 3, 2025	0.70	0.72	0.68	0.69	0.69	-3.75%	64,699
Jan 31, 2025	0.75	0.75	0.70	0.72	0.72	0.97%	41,716
Jan 30, 2025	0.72	0.73	0.71	0.71	0.71	-2.47%	24,803
Jan 29, 2025	0.72	0.74	0.71	0.73	0.73	-3.96%	67,466
Jan 28, 2025	0.79	0.79	0.70	0.76	0.76	-2.31%	59,611
Jan 27, 2025	0.81	0.82	0.76	0.78	0.78	-3.01%	67,020
Jan 24, 2025	0.80	0.83	0.80	0.80	0.80	-	15,693
Jan 23, 2025	0.83	0.85	0.80	0.80	0.80	-2.44%	25,547
Jan 22, 2025	0.82	0.85	0.82	0.82	0.82	-1.44%	17,386
Jan 21, 2025	0.86	0.87	0.81	0.83	0.83	-1.07%	53,261
Jan 17, 2025	0.85	0.87	0.83	0.84	0.84	-0.83%	60,182
Jan 16, 2025	0.85	0.87	0.82	0.85	0.85	1.80%	90,717
Jan 15, 2025	0.85	0.90	0.79	0.83	0.83	-2.00%	170,014
Jan 14, 2025	0.93	1.02	0.81	0.85	0.85	-10.80%	288,658
Jan 13, 2025	0.88	1.00	0.85	0.95	0.95	5.88%	185,218
Jan 10, 2025	0.97	0.97	0.89	0.90	0.90	-7.31%	77,311
Jan 8, 2025	0.89	1.00	0.84	0.97	0.97	9.22%	264,047
Jan 7, 2025	0.92	0.92	0.85	0.89	0.89	-0.11%	80,926
Jan 6, 2025	0.90	0.91	0.86	0.89	0.89	2.29%	70,653
Jan 3, 2025	0.83	0.90	0.81	0.87	0.87	2.49%	137,323
Jan 2, 2025	0.86	0.86	0.80	0.85	0.85	1.95%	139,734
Dec 31, 2024	0.79	0.86	0.78	0.83	0.83	4.23%	61,011
Dec 30, 2024	0.80	0.81	0.76	0.80	0.80	-0.76%	92,478
Dec 27, 2024	0.85	0.85	0.72	0.81	0.81	-4.28%	158,977
Dec 26, 2024	0.85	0.85	0.82	0.84	0.84	2.84%	56,697
Dec 24, 2024	0.85	0.85	0.78	0.82	0.82	-1.46%	21,230
Dec 23, 2024	0.86	0.86	0.83	0.83	0.83	-3.26%	32,520
Dec 20, 2024	0.90	0.92	0.80	0.86	0.86	-0.22%	101,888
Dec 19, 2024	0.80	0.89	0.80	0.86	0.86	7.21%	44,526
Dec 18, 2024	0.94	0.94	0.78	0.80	0.80	-14.52%	135,319
Dec 17, 2024	0.93	0.95	0.93	0.94	0.94	0.01%	59,634
Dec 16, 2024	1.01	1.01	0.90	0.94	0.94	-7.11%	82,392
Dec 13, 2024	0.98	1.02	0.88	1.01	1.01	8.65%	214,846
Dec 12, 2024	0.91	0.96	0.91	0.93	0.93	2.03%	65,088
Dec 11, 2024	1.04	1.08	0.85	0.91	0.91	-9.79%	282,545
Dec 10, 2024	0.99	1.10	0.84	1.01	1.01	8.23%	382,427
Dec 9, 2024	0.79	1.01	0.75	0.93	0.93	24.24%	369,229
Dec 6, 2024	0.79	0.80	0.74	0.75	0.75	-5.49%	120,178
Dec 5, 2024	0.81	0.82	0.78	0.79	0.79	-1.89%	80,983
Dec 4, 2024	0.85	0.85	0.75	0.81	0.81	-3.34%	246,508
Dec 3, 2024	0.80	0.86	0.78	0.84	0.84	3.46%	237,639
Dec 2, 2024	0.81	0.88	0.80	0.81	0.81	-1.22%	233,991
Nov 29, 2024	0.82	0.82	0.80	0.82	0.82	3.68%	178,602
Nov 27, 2024	0.67	0.82	0.67	0.79	0.79	17.83%	505,309
Nov 26, 2024	0.69	0.71	0.65	0.67	0.67	-1.16%	173,686
Nov 25, 2024	0.70	0.70	0.64	0.68	0.68	-3.05%	272,589
Nov 22, 2024	0.71	0.72	0.68	0.70	0.70	1.52%	168,664
Nov 21, 2024	0.62	0.73	0.61	0.69	0.69	9.52%	345,101
Nov 20, 2024	0.70	0.72	0.55	0.63	0.63	-8.70%	660,085
Nov 19, 2024	0.61	0.72	0.61	0.69	0.69	13.11%	291,342
Nov 18, 2024	0.73	0.78	0.59	0.61	0.61	-15.28%	568,844
Nov 15, 2024	0.87	0.92	0.71	0.72	0.72	-40.00%	1,154,180
Nov 14, 2024	1.38	1.38	1.18	1.20	1.20	-9.77%	431,947
Nov 13, 2024	1.23	1.36	1.23	1.33	1.33	3.91%	309,535
Nov 12, 2024	1.39	1.39	1.25	1.28	1.28	-8.57%	277,030
Nov 11, 2024	1.30	1.46	1.22	1.40	1.40	6.06%	716,990
Nov 8, 2024	1.44	1.44	1.30	1.32	1.32	-	164,827
Nov 7, 2024	1.40	1.40	1.28	1.32	1.32	-5.71%	288,622
Nov 6, 2024	1.42	1.46	1.38	1.40	1.40	-0.71%	144,650
Nov 5, 2024	1.45	1.48	1.41	1.41	1.41	-2.08%	122,380
Nov 4, 2024	1.43	1.50	1.39	1.44	1.44	0.70%	257,011
Nov 1, 2024	1.40	1.46	1.39	1.43	1.43	2.88%	207,104
Oct 31, 2024	1.50	1.50	1.38	1.39	1.39	-7.33%	232,906
Oct 30, 2024	1.53	1.53	1.48	1.50	1.50	-0.66%	57,247
Oct 29, 2024	1.47	1.54	1.46	1.51	1.51	-0.66%	211,612
Oct 28, 2024	1.50	1.62	1.50	1.52	1.52	2.70%	348,370
Oct 25, 2024	1.47	1.54	1.45	1.48	1.48	-1.33%	175,227
Oct 24, 2024	1.52	1.52	1.46	1.50	1.50	-	120,276
Oct 23, 2024	1.50	1.54	1.43	1.50	1.50	-1.32%	268,006
Oct 22, 2024	1.52	1.56	1.51	1.52	1.52	-1.30%	156,250
Oct 21, 2024	1.56	1.62	1.50	1.54	1.54	-1.28%	305,849
Oct 18, 2024	1.73	1.75	1.52	1.56	1.56	-9.83%	765,605
Oct 17, 2024	1.81	1.86	1.70	1.73	1.73	-4.95%	325,003
Oct 16, 2024	1.83	1.91	1.80	1.82	1.82	-3.19%	308,003
Oct 15, 2024	2.00	2.00	1.82	1.88	1.88	-6.93%	447,059
Oct 14, 2024	1.66	2.05	1.65	2.02	2.02	27.04%	1,472,623
Oct 11, 2024	1.56	1.63	1.53	1.59	1.59	4.61%	300,291
Oct 10, 2024	1.62	1.62	1.48	1.52	1.52	-5.59%	282,046
Oct 9, 2024	1.65	1.65	1.55	1.61	1.61	-1.83%	439,972
Oct 8, 2024	1.64	1.69	1.56	1.64	1.64	0.31%	350,204
Oct 7, 2024	1.80	1.80	1.63	1.64	1.64	-2.68%	609,700
Oct 4, 2024	2.08	2.17	1.65	1.68	1.68	-19.23%	1,325,269
Oct 3, 2024	2.12	2.29	2.02	2.08	2.08	-3.26%	533,911
Oct 2, 2024	1.99	2.36	1.98	2.15	2.15	4.37%	982,691
Oct 1, 2024	1.81	2.18	1.81	2.06	2.06	13.81%	1,185,722
Sep 30, 2024	1.83	1.83	1.68	1.81	1.81	-1.63%	630,747
Sep 27, 2024	1.71	2.00	1.61	1.84	1.84	12.20%	898,131