Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
4.990
-0.407 (-7.54%)
May 6, 2025, 12:16 PM EDT - Market open
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.08 | 5.40 | 5.08 | 5.40 | 5.40 | 2.80% | 1,011 |
| May 2, 2025 | 5.10 | 5.35 | 5.10 | 5.25 | 5.25 | 5.85% | 4,440 |
| May 1, 2025 | 5.45 | 5.45 | 4.95 | 4.96 | 4.96 | 0.20% | 11,471 |
| Apr 30, 2025 | 5.08 | 5.08 | 4.80 | 4.95 | 4.95 | -4.99% | 9,144 |
| Apr 29, 2025 | 5.19 | 5.25 | 5.00 | 5.21 | 5.21 | 1.86% | 9,076 |
| Apr 28, 2025 | 5.30 | 5.35 | 5.12 | 5.12 | 5.12 | -4.21% | 4,640 |
| Apr 25, 2025 | 5.27 | 5.92 | 5.20 | 5.34 | 5.34 | -2.91% | 19,723 |
| Apr 24, 2025 | 5.20 | 5.55 | 5.09 | 5.50 | 5.50 | 5.97% | 20,000 |
| Apr 23, 2025 | 5.27 | 5.84 | 5.09 | 5.19 | 5.19 | -4.42% | 61,723 |
| Apr 22, 2025 | 5.34 | 5.59 | 5.06 | 5.43 | 5.43 | 7.52% | 15,493 |
| Apr 21, 2025 | 5.32 | 5.40 | 5.01 | 5.05 | 5.05 | -4.72% | 18,808 |
| Apr 17, 2025 | 5.23 | 5.56 | 4.80 | 5.30 | 5.30 | 5.58% | 42,259 |
| Apr 16, 2025 | 4.40 | 5.13 | 4.40 | 5.02 | 5.02 | 12.05% | 56,862 |
| Apr 15, 2025 | 4.78 | 4.97 | 4.48 | 4.48 | 4.48 | -4.88% | 8,165 |
| Apr 14, 2025 | 4.46 | 4.80 | 4.46 | 4.71 | 4.71 | 5.84% | 7,510 |
| Apr 11, 2025 | 4.00 | 4.49 | 4.00 | 4.45 | 4.45 | 10.42% | 8,852 |
| Apr 10, 2025 | 4.23 | 4.64 | 3.85 | 4.03 | 4.03 | -5.40% | 46,446 |
| Apr 9, 2025 | 3.89 | 4.27 | 3.85 | 4.26 | 4.26 | 10.36% | 18,134 |
| Apr 8, 2025 | 4.21 | 4.80 | 3.77 | 3.86 | 3.86 | -8.10% | 23,351 |
| Apr 7, 2025 | 4.16 | 4.67 | 4.15 | 4.20 | 4.20 | -7.08% | 27,252 |
| Apr 4, 2025 | 4.62 | 4.86 | 4.15 | 4.52 | 4.52 | -5.64% | 48,687 |
| Apr 3, 2025 | 5.10 | 5.10 | 4.76 | 4.79 | 4.79 | -9.79% | 14,995 |
| Apr 2, 2025 | 5.11 | 5.38 | 5.00 | 5.31 | 5.31 | 2.12% | 7,896 |
| Apr 1, 2025 | 5.36 | 5.84 | 5.20 | 5.20 | 5.20 | - | 34,036 |
| Mar 31, 2025 | 5.00 | 5.31 | 4.95 | 5.20 | 5.20 | 2.56% | 7,807 |
| Mar 28, 2025 | 5.13 | 5.23 | 5.07 | 5.07 | 5.07 | 0.40% | 12,175 |
| Mar 27, 2025 | 5.14 | 5.27 | 5.00 | 5.05 | 5.05 | -3.26% | 8,212 |
| Mar 26, 2025 | 5.06 | 5.44 | 5.04 | 5.22 | 5.22 | 0.38% | 15,643 |
| Mar 25, 2025 | 4.99 | 5.28 | 4.99 | 5.20 | 5.20 | 4.21% | 24,105 |
| Mar 24, 2025 | 4.94 | 5.12 | 4.89 | 4.99 | 4.99 | 1.42% | 14,546 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.20% | 8,401 |
| Mar 20, 2025 | 4.88 | 5.07 | 4.88 | 4.98 | 4.98 | 1.74% | 7,434 |
| Mar 19, 2025 | 4.78 | 4.97 | 4.73 | 4.90 | 4.90 | 4.59% | 10,637 |
| Mar 18, 2025 | 4.72 | 4.78 | 4.61 | 4.68 | 4.68 | -1.47% | 3,743 |
| Mar 17, 2025 | 4.86 | 4.92 | 4.75 | 4.75 | 4.75 | -1.04% | 4,989 |
| Mar 14, 2025 | 5.00 | 5.16 | 4.73 | 4.80 | 4.80 | 2.13% | 6,495 |
| Mar 13, 2025 | 4.87 | 4.95 | 4.70 | 4.70 | 4.70 | -4.57% | 6,358 |
| Mar 12, 2025 | 4.88 | 5.03 | 4.85 | 4.93 | 4.93 | 4.63% | 24,066 |
| Mar 11, 2025 | 4.99 | 5.02 | 4.62 | 4.71 | 4.71 | -2.75% | 16,051 |
| Mar 10, 2025 | 5.00 | 5.02 | 4.57 | 4.84 | 4.84 | -3.97% | 52,101 |
| Mar 7, 2025 | 5.02 | 5.14 | 4.60 | 5.04 | 5.04 | 0.60% | 35,795 |
| Mar 6, 2025 | 5.28 | 5.28 | 4.77 | 5.01 | 5.01 | -5.11% | 41,904 |
| Mar 5, 2025 | 5.55 | 5.69 | 5.15 | 5.28 | 5.28 | -3.83% | 64,416 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | 2.43% | 24,637 |
| Mar 3, 2025 | 5.88 | 5.99 | 5.36 | 5.36 | 5.36 | -7.43% | 18,550 |
| Feb 28, 2025 | 5.79 | 6.00 | 5.63 | 5.79 | 5.79 | 1.58% | 41,338 |
| Feb 27, 2025 | 5.63 | 6.04 | 5.30 | 5.70 | 5.70 | 8.37% | 32,342 |
| Feb 26, 2025 | 5.56 | 5.67 | 5.26 | 5.26 | 5.26 | -3.49% | 13,744 |
| Feb 25, 2025 | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | 3.22% | 49,616 |
| Feb 24, 2025 | 5.97 | 5.97 | 4.95 | 5.28 | 5.28 | -10.96% | 110,097 |