iPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.88	0.90	0.80	0.83	0.83	-10.23%	701,638
May 14, 2026	0.79	0.97	0.77	0.93	0.93	13.98%	2,193,958
May 13, 2026	0.79	0.82	0.76	0.82	0.82	4.62%	817,093
May 12, 2026	0.78	0.80	0.76	0.78	0.78	3.30%	232,613
May 11, 2026	0.78	0.84	0.76	0.76	0.76	-7.31%	918,182
May 8, 2026	0.82	0.82	0.76	0.81	0.81	0.56%	390,704
May 7, 2026	0.84	0.84	0.81	0.81	0.81	-2.53%	335,950
May 6, 2026	0.84	0.97	0.80	0.83	0.83	-1.07%	1,239,274
May 5, 2026	0.89	0.90	0.83	0.84	0.84	-7.51%	257,187
May 4, 2026	0.92	0.92	0.86	0.91	0.91	-1.08%	314,528
May 1, 2026	0.90	0.99	0.85	0.92	0.92	5.05%	851,279
Apr 30, 2026	0.93	0.96	0.83	0.87	0.87	-8.13%	366,587
Apr 29, 2026	0.91	1.00	0.90	0.95	0.95	5.01%	471,671
Apr 28, 2026	0.97	0.97	0.88	0.91	0.91	-8.03%	379,285
Apr 27, 2026	1.02	1.05	0.98	0.99	0.99	-4.37%	308,944
Apr 24, 2026	1.04	1.05	0.99	1.03	1.03	-3.74%	530,425
Apr 23, 2026	1.10	1.11	1.00	1.07	1.07	-4.46%	793,279
Apr 22, 2026	1.05	1.23	0.99	1.12	1.12	12.00%	2,042,198
Apr 21, 2026	1.04	1.06	0.97	1.00	1.00	-5.66%	581,497
Apr 20, 2026	1.12	1.12	1.02	1.06	1.06	-7.83%	1,228,242
Apr 17, 2026	1.19	1.33	1.06	1.15	1.15	4.55%	6,237,995
Apr 16, 2026	1.12	1.14	1.06	1.10	1.10	-2.65%	1,257,990
Apr 15, 2026	1.11	1.16	1.04	1.13	1.13	-0.88%	627,103
Apr 14, 2026	1.03	1.24	1.03	1.14	1.14	4.59%	1,823,448
Apr 13, 2026	1.04	1.17	1.04	1.09	1.09	-1.80%	1,175,194
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