iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
4.180
-0.250 (-5.64%)
At close: Jan 29, 2026, 4:00 PM EST
4.370
+0.190 (4.54%)
After-hours: Jan 29, 2026, 7:39 PM EST
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.50 | 4.50 | 3.95 | 4.18 | 4.18 | -5.64% | 80,718 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.36 | 4.43 | 4.43 | -7.71% | 86,783 |
| Jan 27, 2026 | 4.59 | 4.95 | 4.07 | 4.80 | 4.80 | 4.58% | 1,332,708 |
| Jan 26, 2026 | 4.99 | 4.99 | 4.50 | 4.59 | 4.59 | -10.00% | 59,065 |
| Jan 23, 2026 | 4.83 | 5.38 | 4.62 | 5.10 | 5.10 | 4.29% | 259,226 |
| Jan 22, 2026 | 4.85 | 5.00 | 4.50 | 4.89 | 4.89 | -0.20% | 138,248 |
| 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 |
| Dec 24, 2025 | 10.42 | 10.99 | 10.25 | 10.99 | 10.99 | 5.07% | 25,603 |
| Dec 23, 2025 | 11.90 | 12.01 | 10.01 | 10.46 | 10.46 | -11.36% | 76,273 |
| Dec 22, 2025 | 11.50 | 11.98 | 11.20 | 11.80 | 11.80 | -1.67% | 14,700 |
| Dec 19, 2025 | 11.76 | 12.25 | 11.61 | 12.00 | 12.00 | -1.23% | 54,431 |
| Dec 18, 2025 | 11.32 | 12.29 | 11.12 | 12.15 | 12.15 | 10.45% | 74,483 |
| Dec 17, 2025 | 9.57 | 11.39 | 9.57 | 11.00 | 11.00 | 12.24% | 98,237 |
| Dec 16, 2025 | 9.76 | 9.80 | 9.42 | 9.80 | 9.80 | 2.30% | 22,226 |
| Dec 15, 2025 | 10.12 | 10.31 | 9.23 | 9.58 | 9.58 | -6.35% | 33,678 |
| Dec 12, 2025 | 10.00 | 11.27 | 9.38 | 10.23 | 10.23 | 1.19% | 97,666 |
| Dec 11, 2025 | 9.88 | 10.43 | 9.22 | 10.11 | 10.11 | - | 48,960 |
| Dec 10, 2025 | 10.42 | 11.35 | 9.00 | 10.11 | 10.11 | -16.65% | 262,869 |
| Dec 9, 2025 | 10.99 | 12.13 | 10.50 | 12.13 | 12.13 | 14.98% | 1,539,678 |
| Dec 8, 2025 | 10.77 | 11.19 | 10.21 | 10.55 | 10.55 | -4.87% | 14,720 |
| Dec 5, 2025 | 11.25 | 11.69 | 10.50 | 11.09 | 11.09 | 4.62% | 17,293 |
| Dec 4, 2025 | 10.70 | 12.20 | 10.14 | 10.60 | 10.60 | -1.12% | 33,100 |
| Dec 3, 2025 | 13.06 | 13.06 | 10.02 | 10.72 | 10.72 | -13.18% | 39,972 |
| Dec 2, 2025 | 10.73 | 12.93 | 10.56 | 12.35 | 12.35 | 18.62% | 118,996 |
| Dec 1, 2025 | 10.39 | 10.72 | 10.30 | 10.41 | 10.41 | -1.14% | 4,780 |
| Nov 28, 2025 | 9.86 | 10.65 | 9.85 | 10.53 | 10.53 | 3.64% | 4,150 |
| Nov 26, 2025 | 9.87 | 10.34 | 9.76 | 10.16 | 10.16 | 0.69% | 9,985 |
| Nov 25, 2025 | 9.24 | 10.16 | 9.20 | 10.09 | 10.09 | 9.20% | 17,209 |
| Nov 24, 2025 | 9.15 | 9.45 | 8.91 | 9.24 | 9.24 | -0.54% | 4,029 |
| Nov 21, 2025 | 9.46 | 9.88 | 8.91 | 9.29 | 9.29 | -0.11% | 7,357 |
| Nov 20, 2025 | 9.53 | 9.74 | 9.20 | 9.30 | 9.30 | -1.06% | 17,634 |
| Nov 19, 2025 | 9.76 | 9.86 | 9.06 | 9.40 | 9.40 | -2.54% | 15,737 |
| Nov 18, 2025 | 9.61 | 9.89 | 9.15 | 9.65 | 9.65 | 2.06% | 16,363 |
| Nov 17, 2025 | 8.99 | 10.20 | 8.99 | 9.45 | 9.45 | 0.53% | 32,886 |