iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	0.52	0.56	0.50	0.52	0.52	-3.93%	709,580
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
Aug 5, 2025	0.64	0.64	0.62	0.62	0.62	-1.58%	44,641
Aug 4, 2025	0.62	0.64	0.62	0.63	0.63	0.17%	39,039
Aug 1, 2025	0.64	0.65	0.63	0.63	0.63	-4.47%	34,432
Jul 31, 2025	0.62	0.70	0.58	0.66	0.66	3.35%	164,436
Jul 30, 2025	0.65	0.67	0.62	0.64	0.64	-1.76%	66,087
Jul 29, 2025	0.70	0.70	0.63	0.65	0.65	-2.36%	280,462
Jul 28, 2025	0.67	0.68	0.65	0.67	0.67	0.24%	48,685
Jul 25, 2025	0.67	0.68	0.65	0.66	0.66	0.52%	150,325
Jul 24, 2025	0.64	0.67	0.61	0.66	0.66	3.94%	383,238
Jul 23, 2025	0.62	0.65	0.62	0.64	0.64	2.01%	70,611
Jul 22, 2025	0.65	0.65	0.62	0.62	0.62	-1.50%	59,716
Jul 21, 2025	0.63	0.65	0.62	0.63	0.63	0.94%	115,017
Jul 18, 2025	0.65	0.65	0.62	0.63	0.63	-9.46%	176,694
Jul 17, 2025	0.67	0.72	0.65	0.69	0.69	0.04%	103,470
Jul 16, 2025	0.71	0.71	0.68	0.69	0.69	-4.65%	79,080