Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
5.65
-0.09 (-1.57%)
At close: Oct 20, 2025, 4:00 PM EDT
5.75
+0.10 (1.77%)
After-hours: Oct 20, 2025, 7:46 PM EDT

Ideal Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20255.705.955.575.655.65-1.57%48,028
Oct 17, 20255.185.755.185.745.7411.03%61,758
Oct 16, 20255.295.395.045.175.17-1.52%99,312
Oct 15, 20255.165.415.055.255.253.86%129,899
Oct 14, 20254.905.224.825.065.062.64%82,920
Oct 13, 20254.865.254.624.934.930.10%104,593
Oct 10, 20255.055.434.824.924.92-1.20%93,953
Oct 9, 20255.135.334.904.984.98-1.39%72,706
Oct 8, 20255.285.285.005.055.05-1.17%66,879
Oct 7, 20255.515.545.095.115.11-5.89%70,731
Oct 6, 20255.435.585.325.435.430.18%28,241
Oct 3, 20255.335.575.335.425.422.65%30,259
Oct 2, 20255.065.494.975.285.284.14%49,424
Oct 1, 20254.965.384.805.075.071.00%36,653
Sep 30, 20255.015.204.745.025.020.40%48,514
Sep 29, 20255.065.254.975.005.00-0.89%54,605
Sep 26, 20255.195.425.005.055.05-2.98%30,731
Sep 25, 20255.425.645.065.205.20-4.06%128,832
Sep 24, 20255.635.735.405.425.42-2.69%34,256
Sep 23, 20255.956.025.515.575.57-5.27%42,556
Sep 22, 20256.756.755.635.885.88-11.84%151,323
Sep 19, 20255.466.905.446.676.6722.27%209,209
Sep 18, 20255.325.665.275.465.464.90%81,245
Sep 17, 20255.195.515.005.205.20-0.19%36,267
Sep 16, 20255.145.385.035.215.21-2.07%17,544
Sep 15, 20255.165.445.035.325.322.41%50,908
Sep 12, 20255.255.475.095.205.20-0.48%29,525
Sep 11, 20255.065.504.975.225.223.37%33,108
Sep 10, 20255.335.335.025.055.05-1.46%43,496
Sep 9, 20255.255.254.935.135.13-1.44%85,190
Sep 8, 20255.155.404.955.205.201.76%94,456
Sep 5, 20255.225.225.005.115.110.31%26,877
Sep 4, 20255.165.205.005.095.09-0.22%23,760
Sep 3, 20255.145.355.065.115.11-0.68%18,815
Sep 2, 20255.115.195.015.145.14-1.91%10,298
Aug 29, 20255.465.535.165.245.24-4.90%26,551
Aug 28, 20255.125.645.125.515.516.99%104,415
Aug 27, 20254.905.204.905.155.154.67%23,921
Aug 26, 20254.855.154.854.924.920.82%26,108
Aug 25, 20255.005.134.854.884.88-2.40%24,710
Aug 22, 20254.935.104.875.005.001.63%28,034
Aug 21, 20254.904.994.894.924.920.20%30,811
Aug 20, 20254.965.024.854.914.91-1.01%16,219
Aug 19, 20255.015.104.954.964.96-1.00%28,002
Aug 18, 20255.255.404.955.015.01-4.39%80,405
Aug 15, 20254.985.444.705.245.241.06%121,246
Aug 14, 20253.855.783.855.195.1932.95%1,256,750
Aug 13, 20254.034.233.903.903.90-2.99%22,496
Aug 12, 20253.954.063.894.024.024.17%36,974
Aug 11, 20254.104.103.833.863.86-4.93%64,758