iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
3.710
+0.330 (9.76%)
At close: Aug 7, 2026, 4:00 PM EDT
3.620
-0.090 (-2.43%)
After-hours: Aug 7, 2026, 7:59 PM EDT
iPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.55 | 4.34 | 3.25 | 3.71 | 3.71 | 9.78% | 551,555 |
| Aug 6, 2026 | 3.15 | 3.59 | 2.98 | 3.38 | 3.38 | 2.93% | 250,973 |
| Aug 5, 2026 | 4.62 | 4.95 | 2.97 | 3.28 | 3.28 | -34.86% | 580,164 |
| Aug 4, 2026 | 5.24 | 5.72 | 4.50 | 5.04 | 5.04 | 5.28% | 1,903,538 |
| Aug 3, 2026 | 4.70 | 5.00 | 4.42 | 4.79 | 4.79 | 4.99% | 2,522,259 |
| Jul 31, 2026 | 5.04 | 5.07 | 4.56 | 4.56 | 4.56 | -10.84% | 62,396 |
| Jul 30, 2026 | 4.95 | 5.27 | 4.95 | 5.11 | 5.11 | -0.32% | 17,890 |
| Jul 29, 2026 | 5.59 | 5.59 | 4.95 | 5.13 | 5.13 | -9.52% | 28,361 |
| Jul 28, 2026 | 5.36 | 5.85 | 5.23 | 5.67 | 5.67 | -2.33% | 31,117 |
| Jul 27, 2026 | 5.58 | 5.83 | 5.40 | 5.81 | 5.81 | -3.73% | 54,631 |
| Jul 24, 2026 | 7.36 | 7.36 | 5.04 | 6.03 | 6.03 | -19.28% | 299,964 |
| Jul 23, 2026 | 7.47 | 10.35 | 7.20 | 7.47 | 7.47 | -6.74% | 1,815,738 |
| Jul 22, 2026 | 7.93 | 8.19 | 7.30 | 8.01 | 8.01 | -1.11% | 47,222 |
| Jul 21, 2026 | 8.38 | 13.05 | 7.30 | 8.10 | 8.10 | 0.11% | 1,742,662 |
| Jul 20, 2026 | 8.42 | 8.90 | 8.03 | 8.09 | 8.09 | -5.38% | 16,357 |
| Jul 17, 2026 | 8.54 | 9.18 | 7.66 | 8.55 | 8.55 | -0.01% | 20,175 |
| Jul 16, 2026 | 9.00 | 9.00 | 8.37 | 8.55 | 8.55 | -4.01% | 16,583 |
| Jul 15, 2026 | 11.16 | 11.16 | 8.73 | 8.91 | 8.91 | -20.81% | 103,764 |
| Jul 14, 2026 | 10.98 | 12.87 | 10.80 | 11.25 | 11.25 | 3.31% | 56,267 |
| Jul 13, 2026 | 13.41 | 13.41 | 10.08 | 10.89 | 10.89 | -20.92% | 54,982 |
| Jul 10, 2026 | 14.76 | 14.85 | 12.96 | 13.77 | 13.77 | -6.71% | 20,261 |
| Jul 9, 2026 | 14.13 | 15.30 | 13.95 | 14.76 | 14.76 | 4.46% | 28,131 |
| Jul 8, 2026 | 15.21 | 15.57 | 14.04 | 14.13 | 14.13 | -8.72% | 23,295 |
| Jul 7, 2026 | 17.10 | 17.51 | 13.86 | 15.48 | 15.48 | -10.88% | 51,168 |
| Jul 6, 2026 | 18.18 | 20.25 | 16.65 | 17.37 | 17.37 | -3.02% | 526,739 |
| Jul 2, 2026 | 18.81 | 26.55 | 16.56 | 17.91 | 17.91 | -6.57% | 434,081 |
| Jul 1, 2026 | 18.72 | 20.25 | 17.64 | 19.17 | 19.17 | -0.47% | 25,797 |
| Jun 30, 2026 | 19.98 | 19.98 | 18.81 | 19.26 | 19.26 | -2.73% | 13,761 |
| Jun 29, 2026 | 18.63 | 20.61 | 17.19 | 19.80 | 19.80 | 4.76% | 45,276 |
| Jun 26, 2026 | 18.90 | 21.65 | 18.45 | 18.90 | 18.90 | -18.60% | 95,331 |
| Jun 25, 2026 | 21.42 | 24.03 | 20.52 | 23.22 | 23.22 | 8.40% | 484,580 |
| Jun 24, 2026 | 21.78 | 22.41 | 20.97 | 21.42 | 21.42 | -3.25% | 14,976 |
| Jun 23, 2026 | 21.15 | 22.27 | 20.70 | 22.14 | 22.14 | 1.23% | 12,100 |
| Jun 22, 2026 | 22.23 | 22.41 | 21.60 | 21.87 | 21.87 | -4.71% | 11,789 |
| Jun 18, 2026 | 22.50 | 23.04 | 20.25 | 22.95 | 22.95 | 2.00% | 30,313 |
| Jun 17, 2026 | 23.67 | 23.85 | 22.14 | 22.50 | 22.50 | -7.75% | 21,901 |
| Jun 16, 2026 | 24.39 | 24.84 | 22.95 | 24.39 | 24.39 | -2.17% | 21,076 |
| Jun 15, 2026 | 26.82 | 26.82 | 23.94 | 24.93 | 24.93 | -8.88% | 26,876 |
| Jun 12, 2026 | 28.53 | 30.06 | 25.65 | 27.36 | 27.36 | -5.59% | 64,641 |
| Jun 11, 2026 | 28.80 | 28.98 | 26.10 | 28.98 | 28.98 | -2.13% | 86,183 |
| Jun 10, 2026 | 30.69 | 31.77 | 26.73 | 29.61 | 29.61 | -12.73% | 133,405 |
| Jun 9, 2026 | 30.15 | 38.25 | 27.99 | 33.93 | 33.93 | 13.90% | 257,499 |
| Jun 8, 2026 | 27.18 | 31.32 | 25.47 | 29.79 | 29.79 | 8.88% | 48,641 |
| Jun 5, 2026 | 29.16 | 29.16 | 26.28 | 27.36 | 27.36 | -6.17% | 12,029 |
| Jun 4, 2026 | 32.58 | 32.85 | 25.65 | 29.16 | 29.16 | -5.81% | 52,341 |
| Jun 3, 2026 | 32.94 | 33.21 | 29.43 | 30.96 | 30.96 | -5.49% | 13,039 |
| Jun 2, 2026 | 36.18 | 36.50 | 32.63 | 32.76 | 32.76 | -11.44% | 17,243 |
| Jun 1, 2026 | 34.79 | 38.07 | 34.65 | 36.99 | 36.99 | 6.75% | 41,083 |
| May 29, 2026 | 37.71 | 37.71 | 34.20 | 34.65 | 34.65 | -9.84% | 19,046 |
| May 28, 2026 | 34.56 | 40.41 | 34.20 | 38.43 | 38.43 | 11.20% | 36,749 |