iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
2.800
-0.090 (-3.11%)
At close: Oct 27, 2026, 4:00 PM EDT
2.650
-0.150 (-5.36%)
Pre-market: Oct 28, 2026, 5:22 AM EDT
iPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.86 | 3.30 | 2.65 | 2.80 | 2.80 | -3.11% | 462,819 |
| Oct 26, 2026 | 2.77 | 3.39 | 2.45 | 2.89 | 2.89 | 18.40% | 386,063 |
| Oct 23, 2026 | 2.58 | 2.66 | 2.37 | 2.44 | 2.44 | -12.18% | 58,062 |
| Oct 22, 2026 | 3.06 | 3.14 | 2.16 | 2.78 | 2.78 | -16.87% | 114,093 |
| Oct 21, 2026 | 3.37 | 3.54 | 3.24 | 3.34 | 3.34 | -2.07% | 62,967 |
| Oct 20, 2026 | 3.60 | 3.65 | 3.18 | 3.41 | 3.41 | -25.93% | 157,937 |
| Oct 19, 2026 | 5.16 | 5.96 | 4.22 | 4.61 | 4.61 | -4.17% | 5,440,443 |
| Oct 16, 2026 | 4.46 | 4.82 | 4.08 | 4.81 | 4.81 | 1.80% | 69,164 |
| Oct 15, 2026 | 4.74 | 5.28 | 4.10 | 4.72 | 4.72 | -2.28% | 327,944 |
| Oct 14, 2026 | 5.95 | 6.01 | 4.08 | 4.84 | 4.83 | -24.73% | 93,526 |
| Oct 13, 2026 | 6.12 | 6.63 | 6.12 | 6.42 | 6.42 | -8.87% | 64,281 |
| Oct 12, 2026 | 9.93 | 10.01 | 6.11 | 7.05 | 7.05 | -13.55% | 2,839,320 |
| Oct 9, 2026 | 9.62 | 9.62 | 6.32 | 8.15 | 8.15 | -26.16% | 189,091 |
| Oct 8, 2026 | 15.66 | 18.84 | 11.04 | 11.04 | 11.04 | -11.52% | 3,659,422 |
| Oct 7, 2026 | 13.44 | 13.56 | 12.48 | 12.48 | 12.48 | -7.96% | 483,571 |
| Oct 6, 2026 | 14.16 | 14.40 | 13.32 | 13.56 | 13.56 | -7.38% | 4,739 |
| Oct 5, 2026 | 13.92 | 15.00 | 13.44 | 14.64 | 14.64 | 8.93% | 10,472 |
| Oct 2, 2026 | 13.44 | 13.92 | 12.48 | 13.44 | 13.44 | -1.76% | 101,779 |
| Oct 1, 2026 | 13.68 | 14.16 | 12.72 | 13.68 | 13.68 | -1.72% | 182,259 |
| Sep 30, 2026 | 14.16 | 14.28 | 13.80 | 13.92 | 13.92 | -0.85% | 5,380 |
| Sep 29, 2026 | 15.12 | 15.12 | 13.92 | 14.04 | 14.04 | -7.14% | 10,202 |
| Sep 28, 2026 | 14.88 | 15.48 | 14.40 | 15.12 | 15.12 | 0.80% | 4,933 |
| Sep 25, 2026 | 14.76 | 15.36 | 14.06 | 15.00 | 15.00 | 2.46% | 4,087 |
| Sep 24, 2026 | 14.76 | 14.88 | 13.80 | 14.64 | 14.64 | -1.61% | 8,783 |
| Sep 23, 2026 | 14.64 | 15.96 | 14.63 | 14.88 | 14.88 | 3.33% | 11,628 |
| Sep 22, 2026 | 17.52 | 17.76 | 13.80 | 14.40 | 14.40 | -21.05% | 34,069 |
| Sep 21, 2026 | 19.44 | 19.80 | 18.00 | 18.24 | 18.24 | -10.06% | 27,164 |
| Sep 18, 2026 | 22.20 | 22.20 | 19.80 | 20.28 | 20.28 | -6.11% | 131,651 |
| Sep 17, 2026 | 23.28 | 23.76 | 19.92 | 21.60 | 21.60 | -1.10% | 84,700 |
| Sep 16, 2026 | 25.56 | 26.04 | 21.24 | 21.84 | 21.84 | -30.80% | 80,093 |
| Sep 15, 2026 | 23.52 | 50.16 | 22.61 | 31.56 | 31.56 | 36.27% | 3,245,325 |
| Sep 14, 2026 | 20.64 | 23.88 | 20.52 | 23.16 | 23.16 | 9.04% | 22,055 |
| Sep 11, 2026 | 20.76 | 21.42 | 20.04 | 21.24 | 21.24 | 4.12% | 5,287 |
| Sep 10, 2026 | 19.32 | 21.72 | 18.85 | 20.40 | 20.40 | 1.80% | 5,492 |
| Sep 9, 2026 | 21.36 | 21.36 | 18.36 | 20.04 | 20.04 | -6.70% | 7,315 |
| Sep 8, 2026 | 23.16 | 23.16 | 21.36 | 21.48 | 21.48 | -4.28% | 2,560 |
| Sep 4, 2026 | 22.74 | 22.80 | 21.36 | 22.44 | 22.44 | 1.63% | 1,967 |
| Sep 3, 2026 | 22.20 | 22.89 | 21.24 | 22.08 | 22.08 | 1.66% | 3,322 |
| Sep 2, 2026 | 21.60 | 22.56 | 21.17 | 21.72 | 21.72 | - | 2,158 |
| Sep 1, 2026 | 22.80 | 22.80 | 21.18 | 21.72 | 21.72 | -7.65% | 3,866 |
| Aug 31, 2026 | 23.64 | 25.20 | 23.16 | 23.52 | 23.52 | 0.51% | 2,793 |
| Aug 28, 2026 | 22.32 | 23.76 | 21.60 | 23.40 | 23.40 | 3.17% | 5,817 |
| Aug 27, 2026 | 24.00 | 24.00 | 21.84 | 22.68 | 22.68 | -5.50% | 8,683 |
| Aug 26, 2026 | 25.32 | 25.32 | 23.16 | 24.00 | 24.00 | -6.98% | 15,024 |
| Aug 25, 2026 | 27.24 | 27.24 | 25.80 | 25.80 | 25.80 | -4.44% | 45,186 |
| Aug 24, 2026 | 31.92 | 31.94 | 25.92 | 27.00 | 27.00 | -18.48% | 31,606 |
| Aug 21, 2026 | 35.88 | 35.88 | 31.92 | 33.12 | 33.12 | -7.38% | 12,737 |
| Aug 20, 2026 | 36.72 | 37.80 | 34.92 | 35.76 | 35.76 | -4.49% | 9,947 |
| Aug 19, 2026 | 36.72 | 39.96 | 36.72 | 37.44 | 37.44 | 1.96% | 19,044 |
| Aug 18, 2026 | 36.48 | 38.40 | 35.04 | 36.72 | 36.72 | -2.55% | 27,707 |