iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
1.040
-0.090 (-7.96%)
At close: Oct 7, 2026, 4:00 PM EDT
1.670
+0.630 (60.58%)
After-hours: Oct 7, 2026, 7:59 PM EDT
iPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.96% | 5,802,865 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -7.38% | 50,836 |
| Oct 5, 2026 | 1.16 | 1.25 | 1.12 | 1.22 | 1.22 | 8.93% | 125,438 |
| Oct 2, 2026 | 1.12 | 1.16 | 1.04 | 1.12 | 1.12 | -1.76% | 1,221,358 |
| Oct 1, 2026 | 1.14 | 1.18 | 1.06 | 1.14 | 1.14 | -1.72% | 2,187,118 |
| Sep 30, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 64,562 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -7.14% | 122,428 |
| Sep 28, 2026 | 1.24 | 1.29 | 1.20 | 1.26 | 1.26 | 0.80% | 59,203 |
| Sep 25, 2026 | 1.23 | 1.28 | 1.17 | 1.25 | 1.25 | 2.46% | 49,051 |
| Sep 24, 2026 | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 105,407 |
| Sep 23, 2026 | 1.22 | 1.33 | 1.22 | 1.24 | 1.24 | 3.33% | 139,538 |
| Sep 22, 2026 | 1.46 | 1.48 | 1.15 | 1.20 | 1.20 | -21.05% | 408,831 |
| Sep 21, 2026 | 1.62 | 1.65 | 1.50 | 1.52 | 1.52 | -10.06% | 325,979 |
| Sep 18, 2026 | 1.85 | 1.85 | 1.65 | 1.69 | 1.69 | -6.11% | 1,579,822 |
| Sep 17, 2026 | 1.94 | 1.98 | 1.66 | 1.80 | 1.80 | -1.10% | 1,016,409 |
| Sep 16, 2026 | 2.13 | 2.17 | 1.77 | 1.82 | 1.82 | -30.80% | 961,119 |
| Sep 15, 2026 | 1.96 | 4.18 | 1.88 | 2.63 | 2.63 | 36.27% | 38,943,919 |
| Sep 14, 2026 | 1.72 | 1.99 | 1.71 | 1.93 | 1.93 | 9.04% | 264,671 |
| Sep 11, 2026 | 1.73 | 1.79 | 1.67 | 1.77 | 1.77 | 4.12% | 63,445 |
| Sep 10, 2026 | 1.61 | 1.81 | 1.57 | 1.70 | 1.70 | 1.80% | 65,905 |
| Sep 9, 2026 | 1.78 | 1.78 | 1.53 | 1.67 | 1.67 | -6.70% | 87,785 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.78 | 1.79 | 1.79 | -4.28% | 30,722 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.78 | 1.87 | 1.87 | 1.63% | 23,605 |
| Sep 3, 2026 | 1.85 | 1.91 | 1.77 | 1.84 | 1.84 | 1.66% | 39,875 |
| Sep 2, 2026 | 1.80 | 1.88 | 1.76 | 1.81 | 1.81 | - | 25,907 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.77 | 1.81 | 1.81 | -7.65% | 46,399 |
| Aug 31, 2026 | 1.97 | 2.10 | 1.93 | 1.96 | 1.96 | 0.51% | 33,519 |
| Aug 28, 2026 | 1.86 | 1.98 | 1.80 | 1.95 | 1.95 | 3.17% | 69,807 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.82 | 1.89 | 1.89 | -5.50% | 104,207 |
| Aug 26, 2026 | 2.11 | 2.11 | 1.93 | 2.00 | 2.00 | -6.98% | 180,290 |
| Aug 25, 2026 | 2.27 | 2.27 | 2.15 | 2.15 | 2.15 | -4.44% | 542,238 |
| Aug 24, 2026 | 2.66 | 2.66 | 2.16 | 2.25 | 2.25 | -18.48% | 379,275 |
| Aug 21, 2026 | 2.99 | 2.99 | 2.66 | 2.76 | 2.76 | -7.38% | 152,845 |
| Aug 20, 2026 | 3.06 | 3.15 | 2.91 | 2.98 | 2.98 | -4.49% | 119,376 |
| Aug 19, 2026 | 3.06 | 3.33 | 3.06 | 3.12 | 3.12 | 1.96% | 228,540 |
| Aug 18, 2026 | 3.04 | 3.20 | 2.92 | 3.06 | 3.06 | -2.55% | 332,485 |
| Aug 17, 2026 | 3.26 | 3.30 | 3.10 | 3.14 | 3.14 | -8.05% | 197,959 |
| Aug 14, 2026 | 3.27 | 3.75 | 3.14 | 3.42 | 3.42 | 0.74% | 1,665,011 |
| Aug 13, 2026 | 3.42 | 3.50 | 3.33 | 3.39 | 3.39 | -2.02% | 78,906 |
| Aug 12, 2026 | 3.61 | 3.68 | 3.36 | 3.46 | 3.46 | -9.19% | 172,505 |
| Aug 11, 2026 | 3.64 | 3.95 | 3.35 | 3.81 | 3.81 | 4.67% | 220,999 |
| Aug 10, 2026 | 3.33 | 3.64 | 3.04 | 3.64 | 3.64 | -1.89% | 156,409 |
| Aug 7, 2026 | 3.55 | 4.34 | 3.25 | 3.71 | 3.71 | 9.78% | 571,300 |
| 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 |