iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.70	0.73	0.65	0.72	0.72	1.42%	217,379
Jun 18, 2025	0.62	0.74	0.62	0.71	0.71	17.84%	540,762
Jun 17, 2025	0.67	0.71	0.57	0.60	0.60	-1.87%	1,904,460
Jun 16, 2025	0.66	0.69	0.61	0.61	0.61	-7.54%	162,075
Jun 13, 2025	0.69	0.74	0.65	0.66	0.66	-6.19%	286,665
Jun 12, 2025	0.69	0.76	0.67	0.71	0.71	1.13%	300,873
Jun 11, 2025	0.79	0.84	0.67	0.70	0.70	-4.92%	597,577
Jun 10, 2025	0.70	0.75	0.65	0.74	0.74	2.82%	1,324,125
Jun 9, 2025	0.62	0.88	0.62	0.72	0.72	9.16%	2,730,549
Jun 6, 2025	0.54	0.76	0.50	0.66	0.66	21.43%	2,450,678
Jun 5, 2025	0.49	0.94	0.48	0.54	0.54	12.37%	7,535,127
Jun 4, 2025	0.49	0.51	0.47	0.48	0.48	4.50%	63,820
Jun 3, 2025	0.48	0.50	0.45	0.46	0.46	0.24%	13,915
Jun 2, 2025	0.47	0.47	0.43	0.46	0.46	-2.36%	41,992
May 30, 2025	0.50	0.50	0.46	0.47	0.47	0.64%	25,934
May 29, 2025	0.48	0.51	0.43	0.47	0.47	2.64%	58,641
May 28, 2025	0.45	0.49	0.45	0.46	0.46	-2.13%	72,865
May 27, 2025	0.49	0.53	0.45	0.46	0.46	-5.22%	53,037
May 23, 2025	0.51	0.53	0.47	0.49	0.49	-4.61%	13,766
May 22, 2025	0.48	0.55	0.45	0.51	0.51	2.84%	54,906
May 21, 2025	0.48	0.53	0.48	0.50	0.50	0.36%	29,226
May 20, 2025	0.53	0.53	0.48	0.50	0.50	-2.33%	48,642
May 19, 2025	0.54	0.55	0.51	0.51	0.51	-5.57%	62,750
May 16, 2025	0.60	0.61	0.50	0.54	0.54	-11.44%	89,856
May 15, 2025	0.61	0.65	0.58	0.61	0.61	-1.61%	53,496
May 14, 2025	0.60	0.62	0.57	0.62	0.62	5.08%	77,483
May 13, 2025	0.57	0.61	0.57	0.59	0.59	3.51%	13,119
May 12, 2025	0.54	0.65	0.53	0.57	0.57	9.59%	97,161
May 9, 2025	0.56	0.57	0.52	0.52	0.52	-8.32%	9,741
May 8, 2025	0.59	0.60	0.56	0.57	0.57	-5.45%	10,557
May 7, 2025	0.61	0.61	0.56	0.60	0.60	3.99%	12,482
May 6, 2025	0.57	0.60	0.56	0.58	0.58	-0.53%	22,525
May 5, 2025	0.60	0.60	0.55	0.58	0.58	3.52%	21,804
May 2, 2025	0.55	0.56	0.54	0.56	0.56	6.35%	28,115
May 1, 2025	0.60	0.60	0.52	0.53	0.53	-6.24%	47,052
Apr 30, 2025	0.61	0.61	0.56	0.56	0.56	-4.71%	12,317
Apr 29, 2025	0.56	0.61	0.56	0.59	0.59	3.38%	7,467
Apr 28, 2025	0.58	0.61	0.56	0.57	0.57	-1.55%	35,203
Apr 25, 2025	0.54	0.61	0.54	0.58	0.58	4.19%	24,686
Apr 24, 2025	0.55	0.58	0.50	0.56	0.56	-0.68%	68,035
Apr 23, 2025	0.55	0.57	0.53	0.56	0.56	2.73%	19,137
Apr 22, 2025	0.56	0.57	0.54	0.55	0.55	-4.20%	11,029
Apr 21, 2025	0.57	0.60	0.52	0.57	0.57	-1.56%	21,038
Apr 17, 2025	0.58	0.59	0.54	0.58	0.58	-0.64%	23,369
Apr 16, 2025	0.52	0.66	0.52	0.58	0.58	9.75%	93,220
Apr 15, 2025	0.58	0.69	0.52	0.53	0.53	-0.02%	327,383
Apr 14, 2025	0.46	0.58	0.46	0.53	0.53	12.55%	64,883
Apr 11, 2025	0.49	0.49	0.46	0.47	0.47	-0.84%	5,475
Apr 10, 2025	0.49	0.49	0.47	0.48	0.48	-1.02%	14,823
Apr 9, 2025	0.48	0.48	0.43	0.48	0.48	4.33%	70,258