iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.58	0.58	0.43	0.52	0.52	-10.88%	114,298
Mar 27, 2025	0.60	0.62	0.56	0.58	0.58	-6.30%	20,098
Mar 26, 2025	0.63	0.65	0.60	0.62	0.62	-1.12%	8,059
Mar 25, 2025	0.59	0.65	0.58	0.63	0.63	8.30%	73,554
Mar 24, 2025	0.65	0.66	0.56	0.58	0.58	-9.69%	91,042
Mar 21, 2025	0.55	0.68	0.55	0.64	0.64	12.48%	450,467
Mar 20, 2025	0.53	0.60	0.53	0.57	0.57	7.00%	67,887
Mar 19, 2025	0.55	0.56	0.53	0.53	0.53	2.27%	13,751
Mar 18, 2025	0.55	0.57	0.51	0.52	0.52	-4.80%	23,757
Mar 17, 2025	0.51	0.60	0.50	0.55	0.55	13.79%	156,256
Mar 14, 2025	0.53	0.54	0.47	0.48	0.48	-6.07%	77,439
Mar 13, 2025	0.55	0.55	0.51	0.51	0.51	-1.73%	15,209
Mar 12, 2025	0.53	0.55	0.52	0.52	0.52	4.00%	11,154
Mar 11, 2025	0.50	0.55	0.50	0.50	0.50	-1.96%	10,493
Mar 10, 2025	0.54	0.54	0.49	0.51	0.51	-3.81%	38,673
Mar 7, 2025	0.55	0.57	0.41	0.53	0.53	-4.45%	93,106
Mar 6, 2025	0.64	0.64	0.54	0.55	0.55	-7.52%	84,162
Mar 5, 2025	0.61	0.61	0.57	0.60	0.60	3.47%	16,910
Mar 4, 2025	0.58	0.60	0.55	0.58	0.58	-2.21%	23,491
Mar 3, 2025	0.60	0.60	0.54	0.59	0.59	-0.34%	106,400
Feb 28, 2025	0.60	0.60	0.55	0.60	0.60	7.69%	44,561
Feb 27, 2025	0.63	0.63	0.55	0.55	0.55	-3.10%	16,454
Feb 26, 2025	0.61	0.62	0.55	0.57	0.57	-6.52%	46,620
Feb 25, 2025	0.63	0.66	0.57	0.61	0.61	-5.72%	44,821
Feb 24, 2025	0.63	0.65	0.61	0.65	0.65	7.48%	24,044
Feb 21, 2025	0.65	0.65	0.60	0.60	0.60	-3.09%	55,925
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