Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
5.16
+0.05 (0.98%)
At close: Sep 4, 2025, 4:00 PM
5.09
0.00 (-0.07%)
Pre-market: Sep 5, 2025, 8:00 AM EDT

Ideal Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 8, 20254.114.294.044.064.06-0.51%44,044
Aug 7, 20254.434.433.984.084.08-5.45%35,193
Aug 6, 20254.324.514.244.324.321.77%28,207
Aug 5, 20254.104.494.034.244.24-0.70%65,685
Aug 4, 20254.434.934.204.274.27-1.61%58,414
Aug 1, 20254.704.993.964.344.34-9.58%145,031
Jul 31, 20255.125.394.754.804.80-4.76%223,540
Jul 30, 20255.295.485.015.045.04-4.45%30,401
Jul 29, 20255.605.625.235.285.28-5.80%22,223
Jul 28, 20255.725.785.605.605.60-2.27%26,821
Jul 25, 20255.685.985.505.735.730.35%11,310
Jul 24, 20255.936.105.625.715.71-4.83%48,729
Jul 23, 20255.966.275.756.006.000.67%18,131
Jul 22, 20256.186.195.915.965.96-0.17%23,592
Jul 21, 20256.186.445.875.975.97-3.24%24,767
Jul 18, 20255.856.245.766.176.177.12%20,033
Jul 17, 20256.166.335.655.765.76-4.79%56,431
Jul 16, 20256.066.546.056.056.05-0.33%22,622
Jul 15, 20255.896.285.756.076.073.06%33,747
Jul 14, 20255.946.185.645.895.89-0.84%16,184
Jul 11, 20256.316.375.905.945.94-6.01%32,700
Jul 10, 20255.816.695.776.326.329.53%85,190
Jul 9, 20255.085.845.085.775.7715.17%65,849
Jul 8, 20254.705.104.645.015.018.21%29,228
Jul 7, 20254.694.794.564.634.63-1.49%19,282
Jul 3, 20254.754.834.704.704.704.68%10,332
Jul 2, 20254.504.624.434.494.490.22%20,065
Jul 1, 20254.504.774.414.484.48-1.10%90,863
Jun 30, 20254.474.704.414.534.531.57%48,783
Jun 27, 20254.524.744.104.464.461.36%135,937
Jun 26, 20253.994.853.994.404.4013.55%421,412
Jun 25, 20254.004.233.813.883.88-4.08%34,537