iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
1.020
-0.100 (-8.93%)
Apr 23, 2026, 12:11 PM EDT - Market open
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.10 | 1.11 | 1.01 | 1.02 | - | -8.93% | 416,067 |
| Apr 22, 2026 | 1.05 | 1.23 | 0.99 | 1.12 | 1.12 | 12.00% | 1,978,676 |
| Apr 21, 2026 | 1.04 | 1.06 | 0.97 | 1.00 | 1.00 | -5.66% | 557,767 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -7.83% | 1,114,140 |
| Apr 17, 2026 | 1.19 | 1.33 | 1.06 | 1.15 | 1.15 | 4.55% | 5,980,534 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 1,236,548 |
| Apr 15, 2026 | 1.11 | 1.16 | 1.04 | 1.13 | 1.13 | -0.88% | 614,092 |
| Apr 14, 2026 | 1.03 | 1.24 | 1.03 | 1.14 | 1.14 | 4.59% | 1,803,224 |
| Apr 13, 2026 | 1.04 | 1.17 | 1.04 | 1.09 | 1.09 | -1.80% | 1,168,351 |
| Apr 10, 2026 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 608,453 |
| Apr 9, 2026 | 1.16 | 1.18 | 1.06 | 1.13 | 1.13 | -12.40% | 1,151,167 |
| Apr 8, 2026 | 1.33 | 1.47 | 1.26 | 1.29 | 1.29 | 0.78% | 25,689,962 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.23 | 1.28 | 1.28 | -7.91% | 212,353 |
| Apr 6, 2026 | 1.30 | 1.42 | 1.22 | 1.39 | 1.39 | 2.96% | 302,850 |
| Apr 2, 2026 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | -5.59% | 1,044,372 |
| Apr 1, 2026 | 1.49 | 1.55 | 1.35 | 1.43 | 1.43 | 2.88% | 4,172,125 |
| Mar 31, 2026 | 1.30 | 1.45 | 1.22 | 1.39 | 1.39 | 2.96% | 1,125,762 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -2.60% | 26,221 |
| Mar 27, 2026 | 1.54 | 1.59 | 1.36 | 1.39 | 1.39 | -11.15% | 83,639 |
| Mar 26, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 1.96% | 102,571 |
| Mar 25, 2026 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 73,171 |
| Mar 24, 2026 | 1.57 | 1.85 | 1.50 | 1.58 | 1.58 | -0.63% | 337,351 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.52 | 1.59 | 1.59 | -3.05% | 106,477 |
| Mar 20, 2026 | 1.65 | 1.73 | 1.62 | 1.64 | 1.64 | -1.20% | 75,129 |
| Mar 19, 2026 | 1.72 | 1.81 | 1.60 | 1.66 | 1.66 | -2.35% | 224,980 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.67 | 1.70 | 1.70 | -7.61% | 76,225 |
| Mar 17, 2026 | 1.80 | 1.98 | 1.80 | 1.84 | 1.84 | -2.13% | 62,705 |
| Mar 16, 2026 | 1.92 | 1.94 | 1.76 | 1.88 | 1.88 | -2.08% | 94,311 |
| Mar 13, 2026 | 1.84 | 1.94 | 1.83 | 1.92 | 1.92 | 3.78% | 127,161 |
| Mar 12, 2026 | 2.02 | 2.09 | 1.85 | 1.85 | 1.85 | -15.91% | 341,351 |
| Mar 11, 2026 | 2.14 | 2.30 | 2.05 | 2.20 | 2.20 | 2.33% | 1,656,789 |
| Mar 10, 2026 | 2.07 | 2.26 | 2.00 | 2.15 | 2.15 | 3.86% | 66,943 |
| Mar 9, 2026 | 2.05 | 2.07 | 1.92 | 2.07 | 2.07 | -0.48% | 20,435 |
| Mar 6, 2026 | 2.05 | 2.11 | 1.97 | 2.08 | 2.08 | 0.97% | 32,580 |
| Mar 5, 2026 | 2.01 | 2.10 | 1.98 | 2.06 | 2.06 | 0.98% | 41,384 |
| Mar 4, 2026 | 2.04 | 2.20 | 1.98 | 2.04 | 2.04 | -1.45% | 67,659 |
| Mar 3, 2026 | 2.07 | 2.12 | 1.92 | 2.07 | 2.07 | -0.24% | 66,627 |
| Mar 2, 2026 | 1.90 | 2.12 | 1.76 | 2.08 | 2.08 | 8.07% | 126,672 |
| Feb 27, 2026 | 2.16 | 2.16 | 1.90 | 1.92 | 1.92 | -11.11% | 122,746 |
| Feb 26, 2026 | 2.04 | 2.20 | 2.00 | 2.16 | 2.16 | 6.40% | 113,815 |
| Feb 25, 2026 | 2.26 | 2.34 | 2.00 | 2.03 | 2.03 | -9.78% | 105,698 |
| Feb 24, 2026 | 2.20 | 2.29 | 1.97 | 2.25 | 2.25 | 1.35% | 149,923 |
| Feb 23, 2026 | 2.85 | 2.86 | 2.09 | 2.22 | 2.22 | -31.69% | 487,581 |
| Feb 20, 2026 | 3.44 | 3.49 | 3.20 | 3.25 | 3.25 | -3.27% | 3,109,686 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.32 | 3.36 | 3.36 | -5.75% | 38,994 |
| Feb 18, 2026 | 3.41 | 3.64 | 3.32 | 3.57 | 3.57 | 3.94% | 61,299 |
| Feb 17, 2026 | 3.63 | 3.63 | 3.30 | 3.43 | 3.43 | -3.65% | 79,152 |
| Feb 13, 2026 | 3.72 | 3.78 | 3.50 | 3.56 | 3.56 | -4.30% | 73,951 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.58 | 3.72 | 3.72 | -8.37% | 120,885 |
| Feb 11, 2026 | 4.25 | 4.31 | 3.95 | 4.06 | 4.06 | -7.73% | 126,462 |