iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
7.82
+0.39 (5.25%)
Jan 8, 2026, 4:00 PM EST - Market closed
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7.48 | 9.43 | 7.48 | 7.82 | 7.82 | 5.18% | 516,369 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.01 | 7.44 | 7.43 | -1.52% | 22,041 |
| Jan 6, 2026 | 7.60 | 7.95 | 7.30 | 7.55 | 7.55 | -2.89% | 38,406 |
| Jan 5, 2026 | 7.77 | 8.30 | 7.60 | 7.78 | 7.78 | 2.44% | 20,312 |
| Jan 2, 2026 | 7.50 | 8.02 | 7.46 | 7.59 | 7.59 | 1.47% | 27,675 |
| Dec 31, 2025 | 7.56 | 7.75 | 7.24 | 7.48 | 7.48 | -1.32% | 17,194 |
| Dec 30, 2025 | 8.00 | 8.17 | 7.49 | 7.58 | 7.58 | -5.49% | 44,447 |
| Dec 29, 2025 | 9.99 | 10.04 | 7.90 | 8.02 | 8.02 | -17.32% | 94,569 |
| Dec 26, 2025 | 10.77 | 10.77 | 9.70 | 9.70 | 9.70 | -11.74% | 32,510 |
| Dec 24, 2025 | 10.42 | 10.99 | 10.25 | 10.99 | 10.99 | 5.07% | 25,603 |
| Dec 23, 2025 | 11.90 | 12.01 | 10.01 | 10.46 | 10.46 | -11.36% | 76,182 |
| Dec 22, 2025 | 11.50 | 11.98 | 11.20 | 11.80 | 11.80 | -1.67% | 14,353 |
| Dec 19, 2025 | 11.76 | 12.25 | 11.61 | 12.00 | 12.00 | -1.23% | 54,053 |
| Dec 18, 2025 | 11.32 | 12.29 | 11.12 | 12.15 | 12.15 | 10.45% | 74,483 |
| Dec 17, 2025 | 9.57 | 11.39 | 9.57 | 11.00 | 11.00 | 12.24% | 98,237 |
| Dec 16, 2025 | 9.76 | 9.80 | 9.42 | 9.80 | 9.80 | 2.30% | 22,226 |
| Dec 15, 2025 | 10.12 | 10.31 | 9.23 | 9.58 | 9.58 | -6.35% | 33,678 |
| Dec 12, 2025 | 10.00 | 11.27 | 9.38 | 10.23 | 10.23 | 1.19% | 97,666 |
| Dec 11, 2025 | 9.88 | 10.43 | 9.22 | 10.11 | 10.11 | - | 48,960 |
| Dec 10, 2025 | 10.42 | 11.35 | 9.00 | 10.11 | 10.11 | -16.65% | 262,869 |
| Dec 9, 2025 | 10.99 | 12.13 | 10.50 | 12.13 | 12.13 | 14.98% | 1,539,678 |
| Dec 8, 2025 | 10.77 | 11.19 | 10.21 | 10.55 | 10.55 | -4.87% | 14,720 |
| Dec 5, 2025 | 11.25 | 11.69 | 10.50 | 11.09 | 11.09 | 4.62% | 17,293 |
| Dec 4, 2025 | 10.70 | 12.20 | 10.14 | 10.60 | 10.60 | -1.12% | 33,100 |
| Dec 3, 2025 | 13.06 | 13.06 | 10.02 | 10.72 | 10.72 | -13.18% | 39,972 |
| Dec 2, 2025 | 10.73 | 12.93 | 10.56 | 12.35 | 12.35 | 18.62% | 118,996 |
| Dec 1, 2025 | 10.39 | 10.72 | 10.30 | 10.41 | 10.41 | -1.14% | 4,780 |
| Nov 28, 2025 | 9.86 | 10.65 | 9.85 | 10.53 | 10.53 | 3.64% | 4,150 |
| Nov 26, 2025 | 9.87 | 10.34 | 9.76 | 10.16 | 10.16 | 0.69% | 9,985 |
| Nov 25, 2025 | 9.24 | 10.16 | 9.20 | 10.09 | 10.09 | 9.20% | 17,209 |
| 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 |