Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.780
-0.130 (-3.32%)
At close: Feb 5, 2026, 4:00 PM EST
3.710
-0.070 (-1.85%)
After-hours: Feb 5, 2026, 6:41 PM EST
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.83 | 4.12 | 3.58 | 3.78 | 3.78 | -3.32% | 57,480 |
| Feb 4, 2026 | 4.51 | 4.55 | 3.86 | 3.91 | 3.91 | -13.88% | 86,691 |
| Feb 3, 2026 | 5.25 | 5.45 | 4.50 | 4.54 | 4.54 | -12.52% | 235,047 |
| Feb 2, 2026 | 5.03 | 5.45 | 5.00 | 5.19 | 5.19 | 3.08% | 236,980 |
| Jan 30, 2026 | 4.82 | 5.10 | 4.63 | 5.04 | 5.04 | 2.97% | 117,358 |
| Jan 29, 2026 | 4.56 | 4.95 | 4.51 | 4.89 | 4.89 | 7.00% | 147,345 |
| Jan 28, 2026 | 4.43 | 4.73 | 4.34 | 4.57 | 4.57 | 2.24% | 116,702 |
| Jan 27, 2026 | 3.65 | 4.97 | 3.51 | 4.47 | 4.47 | 23.82% | 789,110 |
| Jan 26, 2026 | 3.94 | 3.96 | 3.61 | 3.61 | 3.61 | -9.07% | 58,355 |
| Jan 23, 2026 | 3.96 | 4.11 | 3.76 | 3.97 | 3.97 | -1.00% | 112,323 |
| Jan 22, 2026 | 3.89 | 4.25 | 3.89 | 4.01 | 4.01 | 5.25% | 156,225 |
| Jan 21, 2026 | 3.74 | 3.95 | 3.70 | 3.81 | 3.81 | 1.60% | 66,021 |
| Jan 20, 2026 | 3.99 | 4.24 | 3.69 | 3.75 | 3.75 | -0.79% | 175,613 |
| Jan 16, 2026 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 17.03% | 128,833 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.15 | 3.23 | 3.23 | -7.45% | 81,549 |
| Jan 14, 2026 | 3.67 | 3.92 | 3.45 | 3.49 | 3.49 | -5.68% | 50,010 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.53 | 3.70 | 3.70 | -4.88% | 103,274 |
| Jan 12, 2026 | 3.53 | 4.57 | 3.53 | 3.89 | 3.89 | 11.14% | 323,180 |
| Jan 9, 2026 | 3.55 | 3.68 | 3.47 | 3.50 | 3.50 | 1.45% | 19,591 |
| Jan 8, 2026 | 3.43 | 3.54 | 3.35 | 3.45 | 3.45 | 0.29% | 32,038 |
| Jan 7, 2026 | 3.41 | 3.54 | 3.40 | 3.44 | 3.44 | 1.18% | 6,244 |
| Jan 6, 2026 | 3.51 | 3.66 | 3.33 | 3.40 | 3.40 | -2.58% | 36,285 |
| Jan 5, 2026 | 3.44 | 3.63 | 3.26 | 3.49 | 3.49 | 5.76% | 44,602 |
| Jan 2, 2026 | 3.03 | 3.40 | 2.83 | 3.30 | 3.30 | 6.80% | 34,512 |
| Dec 31, 2025 | 2.89 | 3.09 | 2.76 | 3.09 | 3.09 | 5.64% | 104,966 |
| Dec 30, 2025 | 2.92 | 3.03 | 2.80 | 2.93 | 2.93 | 0.86% | 81,684 |
| Dec 29, 2025 | 3.24 | 3.27 | 2.76 | 2.90 | 2.90 | -10.49% | 107,815 |
| Dec 26, 2025 | 3.20 | 3.31 | 3.15 | 3.24 | 3.24 | 2.21% | 16,116 |
| Dec 24, 2025 | 3.36 | 3.36 | 3.17 | 3.17 | 3.17 | -2.16% | 4,491 |
| Dec 23, 2025 | 3.09 | 3.24 | 3.00 | 3.24 | 3.24 | 5.19% | 29,649 |
| Dec 22, 2025 | 3.12 | 3.16 | 2.92 | 3.08 | 3.08 | -0.65% | 59,301 |
| Dec 19, 2025 | 3.31 | 3.31 | 3.06 | 3.10 | 3.10 | -5.49% | 122,248 |
| Dec 18, 2025 | 3.34 | 3.45 | 3.24 | 3.28 | 3.28 | -0.91% | 36,361 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.26 | 3.31 | 3.31 | -5.16% | 37,232 |
| Dec 16, 2025 | 3.80 | 3.83 | 3.42 | 3.49 | 3.49 | -9.35% | 43,858 |
| Dec 15, 2025 | 4.25 | 4.25 | 3.81 | 3.85 | 3.85 | -8.33% | 53,959 |
| Dec 12, 2025 | 4.30 | 4.47 | 4.20 | 4.20 | 4.20 | -2.67% | 46,009 |
| Dec 11, 2025 | 4.30 | 4.50 | 4.15 | 4.32 | 4.32 | -0.35% | 62,792 |
| Dec 10, 2025 | 4.20 | 4.44 | 4.05 | 4.33 | 4.33 | 3.34% | 50,821 |
| Dec 9, 2025 | 4.18 | 4.29 | 4.10 | 4.19 | 4.19 | 0.48% | 10,733 |
| Dec 8, 2025 | 3.90 | 4.48 | 3.90 | 4.17 | 4.17 | 6.92% | 124,265 |
| Dec 5, 2025 | 3.65 | 4.05 | 3.62 | 3.90 | 3.90 | 7.59% | 90,015 |
| Dec 4, 2025 | 3.33 | 4.01 | 3.32 | 3.63 | 3.63 | 8.53% | 90,405 |
| Dec 3, 2025 | 3.45 | 3.50 | 3.06 | 3.34 | 3.34 | -1.76% | 363,447 |
| Dec 2, 2025 | 3.58 | 3.83 | 3.32 | 3.40 | 3.40 | -3.13% | 73,446 |
| Dec 1, 2025 | 3.83 | 3.95 | 3.51 | 3.51 | 3.51 | -6.40% | 56,374 |
| Nov 28, 2025 | 3.95 | 4.03 | 3.75 | 3.75 | 3.75 | -4.58% | 40,140 |
| Nov 26, 2025 | 3.90 | 4.06 | 3.74 | 3.93 | 3.93 | 1.03% | 25,801 |
| Nov 25, 2025 | 3.80 | 3.90 | 3.74 | 3.89 | 3.89 | 4.57% | 9,829 |
| Nov 24, 2025 | 3.63 | 3.79 | 3.63 | 3.72 | 3.72 | 3.33% | 35,911 |