Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
2.650
-0.300 (-10.17%)
Oct 30, 2026, 1:23 PM EDT - Market open
Ideal Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.90 | 2.90 | 2.66 | 2.65 | 2.65 | -10.17% | 59,659 |
| Oct 29, 2026 | 3.00 | 3.11 | 2.92 | 2.95 | 2.95 | -3.28% | 56,073 |
| Oct 28, 2026 | 2.95 | 3.07 | 2.91 | 3.05 | 3.05 | 1.67% | 58,017 |
| Oct 27, 2026 | 2.79 | 3.05 | 2.79 | 3.00 | 3.00 | 7.91% | 105,222 |
| Oct 26, 2026 | 2.73 | 2.90 | 2.73 | 2.78 | 2.78 | 1.83% | 68,433 |
| Oct 23, 2026 | 2.88 | 2.95 | 2.71 | 2.73 | 2.73 | -4.21% | 265,489 |
| Oct 22, 2026 | 2.96 | 3.12 | 2.81 | 2.85 | 2.85 | -5.94% | 147,190 |
| Oct 21, 2026 | 3.11 | 3.17 | 2.95 | 3.03 | 3.03 | 1.68% | 78,011 |
| Oct 20, 2026 | 2.95 | 3.16 | 2.87 | 2.98 | 2.98 | 1.71% | 76,200 |
| Oct 19, 2026 | 3.04 | 3.10 | 2.93 | 2.93 | 2.93 | -1.68% | 126,200 |
| Oct 16, 2026 | 3.17 | 3.27 | 2.96 | 2.98 | 2.98 | -7.17% | 155,126 |
| Oct 15, 2026 | 3.11 | 3.31 | 3.05 | 3.21 | 3.21 | 1.58% | 171,801 |
| Oct 14, 2026 | 3.41 | 3.43 | 3.10 | 3.16 | 3.16 | -7.87% | 141,971 |
| Oct 13, 2026 | 3.51 | 3.53 | 3.35 | 3.43 | 3.43 | -2.28% | 129,943 |
| Oct 12, 2026 | 3.60 | 3.73 | 3.45 | 3.51 | 3.51 | -2.77% | 215,189 |
| Oct 9, 2026 | 3.77 | 3.78 | 3.58 | 3.61 | 3.61 | -2.17% | 231,695 |
| Oct 8, 2026 | 3.83 | 3.98 | 3.65 | 3.69 | 3.69 | -4.65% | 137,827 |
| Oct 7, 2026 | 3.91 | 3.91 | 3.80 | 3.87 | 3.87 | -2.03% | 94,227 |
| Oct 6, 2026 | 3.99 | 4.15 | 3.95 | 3.95 | 3.95 | - | 65,478 |
| Oct 5, 2026 | 4.02 | 4.02 | 3.87 | 3.95 | 3.95 | -2.47% | 89,614 |
| Oct 2, 2026 | 4.02 | 4.20 | 4.00 | 4.05 | 4.05 | 2.02% | 92,852 |
| Oct 1, 2026 | 3.99 | 4.00 | 3.87 | 3.97 | 3.97 | 1.02% | 53,540 |
| Sep 30, 2026 | 4.00 | 4.05 | 3.92 | 3.93 | 3.93 | -1.01% | 56,433 |
| Sep 29, 2026 | 3.93 | 4.04 | 3.86 | 3.97 | 3.97 | 0.51% | 88,912 |
| Sep 28, 2026 | 3.98 | 4.04 | 3.85 | 3.95 | 3.95 | -1.99% | 129,092 |
| Sep 25, 2026 | 3.94 | 4.14 | 3.89 | 4.03 | 4.03 | 3.33% | 124,488 |
| Sep 24, 2026 | 4.01 | 4.08 | 3.86 | 3.90 | 3.90 | -3.94% | 150,817 |
| Sep 23, 2026 | 4.26 | 4.37 | 4.01 | 4.06 | 4.06 | -4.69% | 273,878 |
| Sep 22, 2026 | 4.34 | 4.66 | 4.18 | 4.26 | 4.26 | -0.23% | 365,029 |
| Sep 21, 2026 | 4.08 | 4.39 | 4.06 | 4.27 | 4.27 | 5.96% | 157,657 |
| Sep 18, 2026 | 3.99 | 4.15 | 3.78 | 4.03 | 4.03 | 2.03% | 476,138 |
| Sep 17, 2026 | 4.04 | 4.25 | 3.95 | 3.95 | 3.95 | 1.54% | 387,577 |
| Sep 16, 2026 | 4.25 | 4.27 | 3.80 | 3.89 | 3.89 | -7.38% | 608,403 |
| Sep 15, 2026 | 4.30 | 4.40 | 4.06 | 4.20 | 4.20 | -3.45% | 284,676 |
| Sep 14, 2026 | 4.68 | 4.83 | 4.25 | 4.35 | 4.35 | -9.19% | 363,136 |
| Sep 11, 2026 | 4.91 | 5.01 | 4.75 | 4.79 | 4.79 | -0.62% | 102,475 |
| Sep 10, 2026 | 4.75 | 5.10 | 4.75 | 4.82 | 4.82 | -1.03% | 136,432 |
| Sep 9, 2026 | 4.95 | 5.02 | 4.85 | 4.87 | 4.87 | -1.81% | 57,566 |
| Sep 8, 2026 | 4.93 | 5.18 | 4.85 | 4.96 | 4.96 | 2.90% | 177,608 |
| Sep 4, 2026 | 4.73 | 5.13 | 4.70 | 4.82 | 4.82 | 3.21% | 185,629 |
| Sep 3, 2026 | 4.94 | 4.94 | 4.67 | 4.67 | 4.67 | -4.50% | 75,677 |
| Sep 2, 2026 | 4.73 | 4.94 | 4.72 | 4.89 | 4.89 | 3.16% | 85,296 |
| Sep 1, 2026 | 4.75 | 4.87 | 4.65 | 4.74 | 4.74 | -3.27% | 76,120 |
| Aug 31, 2026 | 4.70 | 4.93 | 4.65 | 4.90 | 4.90 | 4.48% | 120,367 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.55 | 4.69 | 4.69 | -5.44% | 151,036 |
| Aug 27, 2026 | 5.05 | 5.18 | 4.72 | 4.96 | 4.96 | 1.64% | 128,132 |
| Aug 26, 2026 | 4.69 | 4.99 | 4.69 | 4.88 | 4.88 | 3.83% | 100,550 |
| Aug 25, 2026 | 4.70 | 4.81 | 4.55 | 4.70 | 4.70 | 1.08% | 146,235 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.40 | 4.65 | 4.65 | -2.11% | 155,593 |
| Aug 21, 2026 | 4.85 | 4.93 | 4.74 | 4.75 | 4.75 | -0.84% | 64,672 |