iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
3.040
-0.200 (-6.17%)
At close: Jun 5, 2026, 4:00 PM EDT
3.140
+0.100 (3.29%)
Pre-market: Jun 8, 2026, 4:21 AM EDT
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.24 | 3.24 | 2.92 | 3.04 | 3.04 | -6.17% | 106,020 |
| Jun 4, 2026 | 3.62 | 3.65 | 2.85 | 3.24 | 3.24 | -5.81% | 468,421 |
| Jun 3, 2026 | 3.66 | 3.69 | 3.27 | 3.44 | 3.44 | -5.49% | 116,826 |
| Jun 2, 2026 | 4.02 | 4.06 | 3.63 | 3.64 | 3.64 | -11.44% | 153,532 |
| Jun 1, 2026 | 3.87 | 4.23 | 3.85 | 4.11 | 4.11 | 6.75% | 363,319 |
| May 29, 2026 | 4.19 | 4.19 | 3.80 | 3.85 | 3.85 | -9.84% | 167,832 |
| May 28, 2026 | 3.84 | 4.49 | 3.80 | 4.27 | 4.27 | 11.20% | 292,624 |
| May 27, 2026 | 3.86 | 4.00 | 3.77 | 3.84 | 3.84 | -2.04% | 74,673 |
| May 26, 2026 | 4.24 | 4.31 | 3.86 | 3.92 | 3.92 | -8.20% | 160,736 |
| May 22, 2026 | 4.15 | 4.58 | 3.93 | 4.27 | 4.27 | 5.88% | 232,660 |
| May 21, 2026 | 3.75 | 4.19 | 3.55 | 4.03 | 4.03 | -13.09% | 101,147 |
| May 20, 2026 | 4.24 | 4.83 | 4.16 | 4.64 | 4.64 | -27.03% | 167,530 |
| May 19, 2026 | 6.86 | 6.86 | 6.20 | 6.36 | 6.36 | -7.55% | 83,990 |
| May 18, 2026 | 6.88 | 7.44 | 6.49 | 6.88 | 6.88 | 2.98% | 61,503 |
| May 15, 2026 | 7.04 | 7.20 | 6.37 | 6.68 | 6.68 | -10.23% | 87,704 |
| May 14, 2026 | 6.32 | 7.72 | 6.16 | 7.44 | 7.44 | 13.98% | 274,244 |
| May 13, 2026 | 6.28 | 6.54 | 6.05 | 6.53 | 6.53 | 4.62% | 102,136 |
| May 12, 2026 | 6.24 | 6.40 | 6.08 | 6.24 | 6.24 | 3.30% | 29,076 |
| May 11, 2026 | 6.24 | 6.73 | 6.04 | 6.04 | 6.04 | -7.31% | 114,772 |
| May 8, 2026 | 6.57 | 6.60 | 6.05 | 6.52 | 6.52 | 0.56% | 48,838 |
| May 7, 2026 | 6.72 | 6.72 | 6.44 | 6.48 | 6.48 | -2.53% | 41,993 |
| May 6, 2026 | 6.72 | 7.76 | 6.41 | 6.65 | 6.65 | -1.07% | 154,909 |
| May 5, 2026 | 7.14 | 7.20 | 6.64 | 6.72 | 6.72 | -7.51% | 32,148 |
| May 4, 2026 | 7.35 | 7.36 | 6.89 | 7.27 | 7.27 | -1.08% | 39,316 |
| May 1, 2026 | 7.20 | 7.92 | 6.80 | 7.35 | 7.34 | 5.05% | 106,409 |
| Apr 30, 2026 | 7.44 | 7.68 | 6.64 | 6.99 | 6.99 | -8.13% | 45,823 |
| Apr 29, 2026 | 7.29 | 7.98 | 7.20 | 7.61 | 7.61 | 5.01% | 58,958 |
| Apr 28, 2026 | 7.74 | 7.76 | 7.04 | 7.25 | 7.25 | -8.03% | 47,410 |
| Apr 27, 2026 | 8.16 | 8.40 | 7.84 | 7.88 | 7.88 | -4.37% | 38,618 |
| Apr 24, 2026 | 8.32 | 8.40 | 7.92 | 8.24 | 8.24 | -3.74% | 66,303 |
| Apr 23, 2026 | 8.80 | 8.88 | 8.00 | 8.56 | 8.56 | -4.46% | 99,159 |
| Apr 22, 2026 | 8.40 | 9.84 | 7.93 | 8.96 | 8.96 | 12.00% | 255,274 |
| Apr 21, 2026 | 8.32 | 8.48 | 7.78 | 8.00 | 8.00 | -5.66% | 72,687 |
| Apr 20, 2026 | 8.96 | 8.96 | 8.16 | 8.48 | 8.48 | -7.83% | 153,530 |
| Apr 17, 2026 | 9.52 | 10.64 | 8.48 | 9.20 | 9.20 | 4.55% | 779,749 |
| Apr 16, 2026 | 8.96 | 9.12 | 8.48 | 8.80 | 8.80 | -2.65% | 157,248 |
| Apr 15, 2026 | 8.88 | 9.27 | 8.32 | 9.04 | 9.04 | -0.88% | 78,387 |
| Apr 14, 2026 | 8.24 | 9.92 | 8.24 | 9.12 | 9.12 | 4.59% | 227,931 |
| Apr 13, 2026 | 8.32 | 9.36 | 8.32 | 8.72 | 8.72 | -1.80% | 146,899 |
| Apr 10, 2026 | 8.96 | 9.04 | 8.40 | 8.88 | 8.88 | -1.77% | 76,056 |
| Apr 9, 2026 | 9.28 | 9.44 | 8.48 | 9.04 | 9.04 | -12.40% | 143,895 |
| Apr 8, 2026 | 10.64 | 11.76 | 10.08 | 10.32 | 10.32 | 0.78% | 3,211,245 |
| Apr 7, 2026 | 10.32 | 10.44 | 9.84 | 10.24 | 10.24 | -7.91% | 26,544 |
| Apr 6, 2026 | 10.40 | 11.36 | 9.76 | 11.12 | 11.12 | 2.96% | 37,856 |
| Apr 2, 2026 | 10.88 | 11.28 | 10.48 | 10.80 | 10.80 | -5.59% | 130,546 |
| Apr 1, 2026 | 11.92 | 12.40 | 10.80 | 11.44 | 11.44 | 2.88% | 521,515 |
| Mar 31, 2026 | 10.40 | 11.60 | 9.72 | 11.12 | 11.12 | 2.96% | 140,720 |
| Mar 30, 2026 | 11.28 | 11.28 | 10.48 | 10.80 | 10.80 | -2.60% | 3,277 |
| Mar 27, 2026 | 12.32 | 12.72 | 10.90 | 11.09 | 11.09 | -11.15% | 10,454 |
| Mar 26, 2026 | 12.24 | 12.72 | 12.16 | 12.48 | 12.48 | 1.96% | 12,821 |