iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
2.100
-0.480 (-18.60%)
At close: Jun 26, 2026, 4:00 PM EDT
2.150
+0.050 (2.38%)
After-hours: Jun 26, 2026, 7:59 PM EDT
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.10 | 2.41 | 2.05 | 2.10 | 2.10 | -18.60% | 809,742 |
| Jun 25, 2026 | 2.38 | 2.67 | 2.28 | 2.58 | 2.58 | 8.40% | 461,944 |
| Jun 24, 2026 | 2.42 | 2.49 | 2.33 | 2.38 | 2.38 | -3.25% | 120,054 |
| Jun 23, 2026 | 2.35 | 2.48 | 2.30 | 2.46 | 2.46 | 1.23% | 104,309 |
| Jun 22, 2026 | 2.47 | 2.49 | 2.40 | 2.43 | 2.43 | -4.71% | 102,425 |
| Jun 18, 2026 | 2.50 | 2.56 | 2.25 | 2.55 | 2.55 | 2.00% | 252,532 |
| Jun 17, 2026 | 2.63 | 2.65 | 2.46 | 2.50 | 2.50 | -7.75% | 190,369 |
| Jun 16, 2026 | 2.71 | 2.76 | 2.55 | 2.71 | 2.71 | -2.17% | 188,634 |
| Jun 15, 2026 | 2.98 | 2.98 | 2.66 | 2.77 | 2.77 | -8.88% | 241,886 |
| Jun 12, 2026 | 3.17 | 3.34 | 2.85 | 3.04 | 3.04 | -5.59% | 581,778 |
| Jun 11, 2026 | 3.20 | 3.22 | 2.90 | 3.22 | 3.22 | -2.13% | 775,651 |
| Jun 10, 2026 | 3.41 | 3.53 | 2.97 | 3.29 | 3.29 | -12.73% | 1,200,653 |
| Jun 9, 2026 | 3.35 | 4.25 | 3.11 | 3.77 | 3.77 | 13.90% | 2,317,498 |
| Jun 8, 2026 | 3.02 | 3.48 | 2.83 | 3.31 | 3.31 | 8.88% | 437,774 |
| Jun 5, 2026 | 3.24 | 3.24 | 2.92 | 3.04 | 3.04 | -6.17% | 108,270 |
| Jun 4, 2026 | 3.62 | 3.65 | 2.85 | 3.24 | 3.24 | -5.81% | 471,077 |
| Jun 3, 2026 | 3.66 | 3.69 | 3.27 | 3.44 | 3.44 | -5.49% | 117,353 |
| Jun 2, 2026 | 4.02 | 4.06 | 3.63 | 3.64 | 3.64 | -11.44% | 155,195 |
| Jun 1, 2026 | 3.87 | 4.23 | 3.85 | 4.11 | 4.11 | 6.75% | 369,755 |
| May 29, 2026 | 4.19 | 4.19 | 3.80 | 3.85 | 3.85 | -9.84% | 171,421 |
| May 28, 2026 | 3.84 | 4.49 | 3.80 | 4.27 | 4.27 | 11.20% | 330,742 |
| May 27, 2026 | 3.86 | 4.00 | 3.77 | 3.84 | 3.84 | -2.04% | 75,833 |
| May 26, 2026 | 4.24 | 4.31 | 3.86 | 3.92 | 3.92 | -8.20% | 162,875 |
| May 22, 2026 | 4.15 | 4.58 | 3.93 | 4.27 | 4.27 | 5.88% | 239,668 |
| 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 |