iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
2.150
+0.080 (3.86%)
Mar 10, 2026, 4:00 PM EDT - Market closed
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.07 | 2.26 | 2.00 | 2.15 | 2.15 | 3.86% | 66,893 |
| Mar 9, 2026 | 2.05 | 2.07 | 1.92 | 2.07 | 2.07 | -0.48% | 20,408 |
| Mar 6, 2026 | 2.05 | 2.11 | 1.97 | 2.08 | 2.08 | 0.97% | 32,565 |
| Mar 5, 2026 | 2.01 | 2.10 | 1.98 | 2.06 | 2.06 | 0.98% | 40,833 |
| Mar 4, 2026 | 2.04 | 2.20 | 1.98 | 2.04 | 2.04 | -1.45% | 67,648 |
| Mar 3, 2026 | 2.07 | 2.12 | 1.92 | 2.07 | 2.07 | -0.24% | 63,357 |
| Mar 2, 2026 | 1.90 | 2.12 | 1.76 | 2.08 | 2.08 | 8.07% | 60,962 |
| Feb 27, 2026 | 2.16 | 2.16 | 1.90 | 1.92 | 1.92 | -11.11% | 116,114 |
| Feb 26, 2026 | 2.04 | 2.20 | 2.00 | 2.16 | 2.16 | 6.40% | 109,907 |
| Feb 25, 2026 | 2.26 | 2.34 | 2.00 | 2.03 | 2.03 | -9.78% | 102,968 |
| Feb 24, 2026 | 2.20 | 2.29 | 1.97 | 2.25 | 2.25 | 1.35% | 149,132 |
| Feb 23, 2026 | 2.85 | 2.86 | 2.09 | 2.22 | 2.22 | -31.69% | 471,461 |
| Feb 20, 2026 | 3.44 | 3.49 | 3.20 | 3.25 | 3.25 | -3.27% | 62,510 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.32 | 3.36 | 3.36 | -5.75% | 35,742 |
| Feb 18, 2026 | 3.41 | 3.64 | 3.32 | 3.57 | 3.57 | 3.94% | 60,729 |
| Feb 17, 2026 | 3.63 | 3.63 | 3.30 | 3.43 | 3.43 | -3.65% | 79,151 |
| Feb 13, 2026 | 3.72 | 3.78 | 3.50 | 3.56 | 3.56 | -4.30% | 71,633 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.58 | 3.72 | 3.72 | -8.37% | 118,463 |
| Feb 11, 2026 | 4.25 | 4.31 | 3.95 | 4.06 | 4.06 | -7.73% | 106,221 |
| Feb 10, 2026 | 4.37 | 4.68 | 4.20 | 4.40 | 4.40 | 3.29% | 566,213 |
| Feb 9, 2026 | 4.37 | 4.37 | 3.96 | 4.26 | 4.26 | -2.96% | 47,012 |
| Feb 6, 2026 | 3.95 | 4.40 | 3.88 | 4.39 | 4.39 | 12.71% | 54,536 |
| Feb 5, 2026 | 3.40 | 4.19 | 3.40 | 3.90 | 3.90 | 1.96% | 94,273 |
| Feb 4, 2026 | 3.59 | 3.90 | 3.55 | 3.82 | 3.82 | 2.96% | 101,208 |
| Feb 3, 2026 | 3.99 | 3.99 | 3.50 | 3.71 | 3.71 | -6.55% | 198,095 |
| Feb 2, 2026 | 5.79 | 6.02 | 3.62 | 3.97 | 3.97 | -8.53% | 5,072,518 |
| Jan 30, 2026 | 4.18 | 4.64 | 4.07 | 4.34 | 4.34 | 3.83% | 126,181 |
| Jan 29, 2026 | 4.50 | 4.50 | 3.95 | 4.18 | 4.18 | -5.64% | 81,746 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.36 | 4.43 | 4.43 | -7.71% | 86,789 |
| Jan 27, 2026 | 4.59 | 4.95 | 4.07 | 4.80 | 4.80 | 4.58% | 1,348,404 |
| Jan 26, 2026 | 4.99 | 4.99 | 4.50 | 4.59 | 4.59 | -10.00% | 66,751 |
| Jan 23, 2026 | 4.83 | 5.38 | 4.62 | 5.10 | 5.10 | 4.29% | 262,305 |
| Jan 22, 2026 | 4.85 | 5.00 | 4.50 | 4.89 | 4.89 | -0.20% | 139,860 |
| Jan 21, 2026 | 4.94 | 5.59 | 4.80 | 4.90 | 4.90 | -0.41% | 125,323 |
| Jan 20, 2026 | 5.13 | 5.61 | 4.90 | 4.92 | 4.92 | -9.56% | 94,583 |
| Jan 16, 2026 | 5.61 | 5.70 | 4.95 | 5.44 | 5.44 | -11.26% | 328,207 |
| Jan 15, 2026 | 6.57 | 7.26 | 4.55 | 6.13 | 6.13 | 2.68% | 1,953,837 |
| Jan 14, 2026 | 5.94 | 6.17 | 5.65 | 5.97 | 5.97 | 0.34% | 41,017 |
| Jan 13, 2026 | 6.32 | 6.32 | 5.61 | 5.95 | 5.95 | -9.85% | 67,003 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.35 | 6.60 | 6.60 | -5.31% | 102,983 |
| Jan 9, 2026 | 7.60 | 7.65 | 6.61 | 6.97 | 6.97 | -10.87% | 137,347 |
| Jan 8, 2026 | 7.48 | 9.43 | 7.48 | 7.82 | 7.82 | 5.18% | 522,836 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.01 | 7.44 | 7.43 | -1.52% | 22,041 |
| Jan 6, 2026 | 7.60 | 7.95 | 7.30 | 7.55 | 7.55 | -2.89% | 38,408 |
| Jan 5, 2026 | 7.77 | 8.30 | 7.60 | 7.78 | 7.78 | 2.44% | 20,346 |
| Jan 2, 2026 | 7.50 | 8.02 | 7.46 | 7.59 | 7.59 | 1.47% | 28,844 |
| Dec 31, 2025 | 7.56 | 7.75 | 7.24 | 7.48 | 7.48 | -1.32% | 17,731 |
| Dec 30, 2025 | 8.00 | 8.17 | 7.49 | 7.58 | 7.58 | -5.49% | 45,329 |
| Dec 29, 2025 | 9.99 | 10.04 | 7.90 | 8.02 | 8.02 | -17.32% | 95,139 |
| Dec 26, 2025 | 10.77 | 10.77 | 9.70 | 9.70 | 9.70 | -11.74% | 33,238 |