Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
5.71
-0.29 (-4.83%)
Jul 24, 2025, 4:00 PM - Market closed
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 5.93 | 6.10 | 5.62 | 5.71 | 5.71 | -4.83% | 48,729 |
| Jul 23, 2025 | 5.96 | 6.27 | 5.75 | 6.00 | 6.00 | 0.67% | 18,131 |
| Jul 22, 2025 | 6.18 | 6.19 | 5.91 | 5.96 | 5.96 | -0.17% | 23,592 |
| Jul 21, 2025 | 6.18 | 6.44 | 5.87 | 5.97 | 5.97 | -3.24% | 24,767 |
| Jul 18, 2025 | 5.85 | 6.24 | 5.76 | 6.17 | 6.17 | 7.12% | 20,033 |
| Jul 17, 2025 | 6.16 | 6.33 | 5.65 | 5.76 | 5.76 | -4.79% | 56,431 |
| Jul 16, 2025 | 6.06 | 6.54 | 6.05 | 6.05 | 6.05 | -0.33% | 22,622 |
| Jul 15, 2025 | 5.89 | 6.28 | 5.75 | 6.07 | 6.07 | 3.06% | 33,747 |
| Jul 14, 2025 | 5.94 | 6.18 | 5.64 | 5.89 | 5.89 | -0.84% | 16,184 |
| Jul 11, 2025 | 6.31 | 6.37 | 5.90 | 5.94 | 5.94 | -6.01% | 32,700 |
| Jul 10, 2025 | 5.81 | 6.69 | 5.77 | 6.32 | 6.32 | 9.53% | 85,190 |
| Jul 9, 2025 | 5.08 | 5.84 | 5.08 | 5.77 | 5.77 | 15.17% | 65,849 |
| Jul 8, 2025 | 4.70 | 5.10 | 4.64 | 5.01 | 5.01 | 8.21% | 29,228 |
| Jul 7, 2025 | 4.69 | 4.79 | 4.56 | 4.63 | 4.63 | -1.49% | 19,282 |
| Jul 3, 2025 | 4.75 | 4.83 | 4.70 | 4.70 | 4.70 | 4.68% | 10,332 |
| Jul 2, 2025 | 4.50 | 4.62 | 4.43 | 4.49 | 4.49 | 0.22% | 20,065 |
| Jul 1, 2025 | 4.50 | 4.77 | 4.41 | 4.48 | 4.48 | -1.10% | 90,863 |
| Jun 30, 2025 | 4.47 | 4.70 | 4.41 | 4.53 | 4.53 | 1.57% | 48,783 |
| Jun 27, 2025 | 4.52 | 4.74 | 4.10 | 4.46 | 4.46 | 1.36% | 135,937 |
| Jun 26, 2025 | 3.99 | 4.85 | 3.99 | 4.40 | 4.40 | 13.55% | 421,412 |
| Jun 25, 2025 | 4.00 | 4.23 | 3.81 | 3.88 | 3.88 | -4.08% | 34,537 |
| Jun 24, 2025 | 4.00 | 4.30 | 3.97 | 4.04 | 4.04 | 3.59% | 70,596 |
| Jun 23, 2025 | 4.22 | 4.30 | 3.90 | 3.90 | 3.90 | -7.58% | 68,403 |
| Jun 20, 2025 | 4.55 | 4.60 | 4.22 | 4.22 | 4.22 | -5.17% | 22,148 |
| Jun 18, 2025 | 4.29 | 4.66 | 4.20 | 4.45 | 4.45 | 4.95% | 38,276 |
| Jun 17, 2025 | 4.46 | 4.57 | 4.14 | 4.24 | 4.24 | -4.72% | 82,648 |
| Jun 16, 2025 | 4.71 | 4.71 | 4.45 | 4.45 | 4.45 | -2.41% | 12,746 |
| Jun 13, 2025 | 4.69 | 4.69 | 4.52 | 4.56 | 4.56 | -1.94% | 13,486 |
| Jun 12, 2025 | 4.81 | 4.85 | 4.59 | 4.65 | 4.65 | -4.91% | 82,011 |
| Jun 11, 2025 | 4.88 | 4.89 | 4.75 | 4.89 | 4.89 | 0.82% | 14,509 |
| Jun 10, 2025 | 4.79 | 4.99 | 4.79 | 4.85 | 4.85 | 1.25% | 36,789 |
| Jun 9, 2025 | 4.88 | 4.95 | 4.78 | 4.79 | 4.79 | -0.42% | 26,790 |
| Jun 6, 2025 | 5.00 | 5.14 | 4.80 | 4.81 | 4.81 | -2.83% | 17,367 |
| Jun 5, 2025 | 4.96 | 5.14 | 4.79 | 4.95 | 4.95 | -1.49% | 18,311 |
| Jun 4, 2025 | 5.01 | 5.13 | 4.97 | 5.03 | 5.03 | 0.50% | 23,122 |
| Jun 3, 2025 | 5.07 | 5.12 | 4.91 | 5.00 | 5.00 | -0.40% | 5,973 |
| Jun 2, 2025 | 5.00 | 5.06 | 4.94 | 5.02 | 5.02 | 0.84% | 33,519 |
| May 30, 2025 | 4.91 | 5.00 | 4.79 | 4.98 | 4.98 | 2.01% | 7,890 |
| May 29, 2025 | 5.00 | 5.16 | 4.88 | 4.88 | 4.88 | -2.40% | 22,471 |
| May 28, 2025 | 5.20 | 5.24 | 4.95 | 5.00 | 5.00 | -3.47% | 21,282 |
| May 27, 2025 | 5.08 | 5.23 | 4.94 | 5.18 | 5.18 | 3.39% | 14,002 |
| May 23, 2025 | 5.00 | 5.07 | 4.88 | 5.01 | 5.01 | -2.24% | 17,713 |
| May 22, 2025 | 5.08 | 5.24 | 5.01 | 5.13 | 5.13 | 0.69% | 9,852 |
| May 21, 2025 | 5.14 | 5.28 | 4.95 | 5.09 | 5.09 | -0.29% | 22,213 |
| May 20, 2025 | 5.04 | 5.19 | 4.88 | 5.11 | 5.11 | 1.29% | 19,110 |
| May 19, 2025 | 4.91 | 5.20 | 4.90 | 5.04 | 5.04 | 0.20% | 12,935 |
| May 16, 2025 | 5.31 | 5.50 | 4.99 | 5.03 | 5.03 | -3.82% | 51,670 |
| May 15, 2025 | 5.25 | 5.25 | 4.93 | 5.23 | 5.23 | 2.55% | 34,837 |
| May 14, 2025 | 5.03 | 5.25 | 5.03 | 5.10 | 5.10 | 1.47% | 10,550 |
| May 13, 2025 | 5.09 | 5.13 | 5.03 | 5.03 | 5.03 | -1.45% | 4,385 |