iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.74	0.75	0.71	0.73	0.73	-2.03%	88,967
Jul 14, 2025	0.70	0.77	0.70	0.74	0.74	5.29%	325,455
Jul 11, 2025	0.68	0.80	0.68	0.70	0.70	4.58%	529,950
Jul 10, 2025	0.68	0.69	0.67	0.67	0.67	-3.31%	35,959
Jul 9, 2025	0.68	0.71	0.67	0.70	0.70	0.71%	61,163
Jul 8, 2025	0.68	0.72	0.68	0.69	0.69	-1.13%	215,503
Jul 7, 2025	0.64	0.72	0.64	0.70	0.70	8.72%	394,556
Jul 3, 2025	0.70	0.73	0.64	0.64	0.64	-6.82%	384,238
Jul 2, 2025	0.65	0.73	0.65	0.69	0.69	5.03%	259,122
Jul 1, 2025	0.65	0.69	0.65	0.66	0.66	1.47%	89,504
Jun 30, 2025	0.61	0.65	0.58	0.65	0.65	5.62%	156,264
Jun 27, 2025	0.60	0.62	0.59	0.61	0.61	-0.79%	109,951
Jun 26, 2025	0.62	0.63	0.58	0.62	0.62	-1.91%	106,526
Jun 25, 2025	0.63	0.64	0.60	0.63	0.63	-1.73%	93,748
Jun 24, 2025	0.64	0.65	0.61	0.64	0.64	-0.12%	115,138
Jun 23, 2025	0.69	0.69	0.63	0.64	0.64	-11.00%	147,006
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