iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
0.5820
-0.0020 (-0.34%)
At close: Oct 15, 2025, 4:00 PM EDT
0.5930
+0.0110 (1.89%)
After-hours: Oct 15, 2025, 6:15 PM EDT
iPower Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | - | 0.17% | 108,255 |
Oct 14, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | 2.46% | 487,070 |
Oct 13, 2025 | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | 5.48% | 149,411 |
Oct 10, 2025 | 0.56 | 0.60 | 0.54 | 0.54 | 0.54 | -9.71% | 559,190 |
Oct 9, 2025 | 0.55 | 0.62 | 0.54 | 0.60 | 0.60 | 6.87% | 509,876 |
Oct 8, 2025 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 0.61% | 176,476 |
Oct 7, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 0.32% | 136,716 |
Oct 6, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 3.18% | 321,657 |
Oct 3, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -0.24% | 175,481 |
Oct 2, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 1.70% | 385,932 |
Oct 1, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 2.40% | 127,482 |
Sep 30, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.90% | 203,373 |
Sep 29, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | 0.51 | -4.31% | 285,037 |
Sep 26, 2025 | 0.51 | 0.56 | 0.49 | 0.54 | 0.54 | 8.85% | 481,659 |
Sep 25, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -4.50% | 427,499 |
Sep 24, 2025 | 0.52 | 0.56 | 0.50 | 0.52 | 0.52 | -3.93% | 731,543 |
Sep 23, 2025 | 0.57 | 0.57 | 0.50 | 0.54 | 0.54 | -6.38% | 1,691,030 |
Sep 22, 2025 | 0.61 | 1.16 | 0.54 | 0.57 | 0.57 | 10.27% | 46,951,546 |
Sep 19, 2025 | 0.54 | 0.57 | 0.51 | 0.52 | 0.52 | -5.45% | 128,031 |
Sep 18, 2025 | 0.56 | 0.60 | 0.54 | 0.55 | 0.55 | -5.17% | 237,641 |
Sep 17, 2025 | 0.57 | 0.63 | 0.54 | 0.58 | 0.58 | -2.31% | 657,524 |
Sep 16, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | 1.49% | 4,022,283 |
Sep 15, 2025 | 0.54 | 0.63 | 0.52 | 0.59 | 0.59 | 14.73% | 245,476 |
Sep 12, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.67% | 52,054 |
Sep 11, 2025 | 0.52 | 0.54 | 0.48 | 0.50 | 0.50 | -5.91% | 135,302 |
Sep 10, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.82% | 30,372 |
Sep 9, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.34% | 64,892 |
Sep 8, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 1.15% | 97,017 |
Sep 5, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.28% | 45,438 |
Sep 4, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 1.54% | 13,553 |
Sep 3, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 2.54% | 36,842 |
Sep 2, 2025 | 0.48 | 0.54 | 0.47 | 0.51 | 0.51 | 2.65% | 90,855 |
Aug 29, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | 0.45% | 174,386 |
Aug 28, 2025 | 0.57 | 0.58 | 0.47 | 0.49 | 0.49 | -13.89% | 541,810 |
Aug 27, 2025 | 0.63 | 0.63 | 0.55 | 0.57 | 0.57 | -7.56% | 130,578 |
Aug 26, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 6.52% | 81,795 |
Aug 25, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 7.61% | 130,918 |
Aug 22, 2025 | 0.50 | 0.57 | 0.49 | 0.54 | 0.54 | 6.10% | 59,231 |
Aug 21, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 3.67% | 26,034 |
Aug 20, 2025 | 0.51 | 0.52 | 0.44 | 0.49 | 0.49 | -3.92% | 430,999 |
Aug 19, 2025 | 0.58 | 0.60 | 0.48 | 0.51 | 0.51 | -11.61% | 411,864 |
Aug 18, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 1.60% | 23,476 |
Aug 15, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -2.51% | 19,468 |
Aug 14, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -0.19% | 23,147 |
Aug 13, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | 0.76% | 56,505 |
Aug 12, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | -0.31% | 77,054 |
Aug 11, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.53% | 62,978 |
Aug 8, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 71,910 |
Aug 7, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | -4.52% | 25,634 |
Aug 6, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 2.88% | 36,687 |