iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	10,912
Apr 7, 2025	0.49	0.49	0.46	0.48	0.48	3.24%	17,737
Apr 4, 2025	0.46	0.48	0.45	0.46	0.46	0.02%	25,569
Apr 3, 2025	0.47	0.49	0.46	0.46	0.46	-2.34%	97,554
Apr 2, 2025	0.50	0.55	0.46	0.47	0.47	-5.80%	41,097
Apr 1, 2025	0.50	0.54	0.49	0.50	0.50	-	11,917
Mar 31, 2025	0.51	0.53	0.43	0.50	0.50	-3.27%	53,726
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