iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
3.565
+0.135 (3.94%)
At close: Feb 18, 2026, 4:00 PM EST
3.680
+0.115 (3.23%)
After-hours: Feb 18, 2026, 5:14 PM EST
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3.41 | 3.64 | 3.32 | 3.57 | 3.57 | 3.94% | 60,729 |
| Feb 17, 2026 | 3.63 | 3.63 | 3.30 | 3.43 | 3.43 | -3.65% | 79,151 |
| Feb 13, 2026 | 3.72 | 3.78 | 3.50 | 3.56 | 3.56 | -4.30% | 71,633 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.58 | 3.72 | 3.72 | -8.37% | 118,463 |
| Feb 11, 2026 | 4.25 | 4.31 | 3.95 | 4.06 | 4.06 | -7.73% | 106,221 |
| Feb 10, 2026 | 4.37 | 4.68 | 4.20 | 4.40 | 4.40 | 3.29% | 566,213 |
| Feb 9, 2026 | 4.37 | 4.37 | 3.96 | 4.26 | 4.26 | -2.96% | 47,012 |
| Feb 6, 2026 | 3.95 | 4.40 | 3.88 | 4.39 | 4.39 | 12.71% | 54,536 |
| Feb 5, 2026 | 3.40 | 4.19 | 3.40 | 3.90 | 3.90 | 1.96% | 94,273 |
| Feb 4, 2026 | 3.59 | 3.90 | 3.55 | 3.82 | 3.82 | 2.96% | 101,208 |
| Feb 3, 2026 | 3.99 | 3.99 | 3.50 | 3.71 | 3.71 | -6.55% | 198,095 |
| Feb 2, 2026 | 5.79 | 6.02 | 3.62 | 3.97 | 3.97 | -8.53% | 5,072,518 |
| Jan 30, 2026 | 4.18 | 4.64 | 4.07 | 4.34 | 4.34 | 3.83% | 126,181 |
| Jan 29, 2026 | 4.50 | 4.50 | 3.95 | 4.18 | 4.18 | -5.64% | 81,746 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.36 | 4.43 | 4.43 | -7.71% | 86,789 |
| Jan 27, 2026 | 4.59 | 4.95 | 4.07 | 4.80 | 4.80 | 4.58% | 1,348,404 |
| Jan 26, 2026 | 4.99 | 4.99 | 4.50 | 4.59 | 4.59 | -10.00% | 66,751 |
| Jan 23, 2026 | 4.83 | 5.38 | 4.62 | 5.10 | 5.10 | 4.29% | 262,305 |
| Jan 22, 2026 | 4.85 | 5.00 | 4.50 | 4.89 | 4.89 | -0.20% | 139,860 |
| Jan 21, 2026 | 4.94 | 5.59 | 4.80 | 4.90 | 4.90 | -0.41% | 125,323 |
| Jan 20, 2026 | 5.13 | 5.61 | 4.90 | 4.92 | 4.92 | -9.56% | 94,583 |
| Jan 16, 2026 | 5.61 | 5.70 | 4.95 | 5.44 | 5.44 | -11.26% | 328,207 |
| Jan 15, 2026 | 6.57 | 7.26 | 4.55 | 6.13 | 6.13 | 2.68% | 1,953,837 |
| Jan 14, 2026 | 5.94 | 6.17 | 5.65 | 5.97 | 5.97 | 0.34% | 41,017 |
| Jan 13, 2026 | 6.32 | 6.32 | 5.61 | 5.95 | 5.95 | -9.85% | 67,003 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.35 | 6.60 | 6.60 | -5.31% | 102,983 |
| Jan 9, 2026 | 7.60 | 7.65 | 6.61 | 6.97 | 6.97 | -10.87% | 137,347 |
| Jan 8, 2026 | 7.48 | 9.43 | 7.48 | 7.82 | 7.82 | 5.18% | 522,836 |
| 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% | 38,408 |
| Jan 5, 2026 | 7.77 | 8.30 | 7.60 | 7.78 | 7.78 | 2.44% | 20,346 |
| Jan 2, 2026 | 7.50 | 8.02 | 7.46 | 7.59 | 7.59 | 1.47% | 28,844 |
| Dec 31, 2025 | 7.56 | 7.75 | 7.24 | 7.48 | 7.48 | -1.32% | 17,731 |
| Dec 30, 2025 | 8.00 | 8.17 | 7.49 | 7.58 | 7.58 | -5.49% | 45,329 |
| Dec 29, 2025 | 9.99 | 10.04 | 7.90 | 8.02 | 8.02 | -17.32% | 95,139 |
| Dec 26, 2025 | 10.77 | 10.77 | 9.70 | 9.70 | 9.70 | -11.74% | 33,238 |
| 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% | 76,273 |
| Dec 22, 2025 | 11.50 | 11.98 | 11.20 | 11.80 | 11.80 | -1.67% | 14,700 |
| Dec 19, 2025 | 11.76 | 12.25 | 11.61 | 12.00 | 12.00 | -1.23% | 54,431 |
| 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 |