Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
4.810
+0.120 (2.56%)
Aug 31, 2026, 12:51 PM EDT - Market open
Ideal Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.70 | 4.91 | 4.65 | 4.89 | - | 4.16% | 44,124 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.55 | 4.69 | 4.69 | -5.44% | 147,991 |
| Aug 27, 2026 | 5.05 | 5.18 | 4.72 | 4.96 | 4.96 | 1.64% | 127,957 |
| Aug 26, 2026 | 4.69 | 4.99 | 4.69 | 4.88 | 4.88 | 3.83% | 99,332 |
| Aug 25, 2026 | 4.70 | 4.81 | 4.55 | 4.70 | 4.70 | 1.08% | 144,162 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.40 | 4.65 | 4.65 | -2.11% | 155,399 |
| Aug 21, 2026 | 4.85 | 4.93 | 4.74 | 4.75 | 4.75 | -0.84% | 63,973 |
| Aug 20, 2026 | 5.23 | 5.33 | 4.76 | 4.79 | 4.79 | -8.41% | 194,878 |
| Aug 19, 2026 | 5.02 | 5.27 | 4.70 | 5.23 | 5.23 | 6.73% | 267,618 |
| Aug 18, 2026 | 5.03 | 5.11 | 4.78 | 4.90 | 4.90 | -5.77% | 282,587 |
| Aug 17, 2026 | 5.25 | 5.36 | 4.97 | 5.20 | 5.20 | -0.57% | 315,826 |
| Aug 14, 2026 | 4.28 | 5.35 | 4.17 | 5.23 | 5.23 | 22.77% | 711,460 |
| Aug 13, 2026 | 4.76 | 5.25 | 4.14 | 4.26 | 4.26 | -2.74% | 543,358 |
| Aug 12, 2026 | 4.34 | 4.38 | 4.17 | 4.38 | 4.38 | 4.29% | 277,966 |
| Aug 11, 2026 | 4.36 | 4.44 | 4.17 | 4.20 | 4.20 | -3.00% | 152,398 |
| Aug 10, 2026 | 4.56 | 4.60 | 4.24 | 4.33 | 4.33 | -4.20% | 182,863 |
| Aug 7, 2026 | 4.36 | 4.80 | 4.20 | 4.52 | 4.52 | 5.85% | 136,490 |
| Aug 6, 2026 | 4.13 | 4.40 | 4.03 | 4.27 | 4.27 | 1.91% | 110,888 |
| Aug 5, 2026 | 4.03 | 4.30 | 4.01 | 4.19 | 4.19 | 2.44% | 238,282 |
| Aug 4, 2026 | 3.95 | 4.17 | 3.87 | 4.09 | 4.09 | 5.68% | 110,712 |
| Aug 3, 2026 | 3.68 | 3.91 | 3.68 | 3.87 | 3.87 | 4.59% | 63,912 |
| Jul 31, 2026 | 3.77 | 3.84 | 3.57 | 3.70 | 3.70 | -0.27% | 113,707 |
| Jul 30, 2026 | 3.42 | 3.72 | 3.41 | 3.71 | 3.71 | 10.75% | 106,208 |
| Jul 29, 2026 | 3.73 | 3.84 | 3.28 | 3.35 | 3.35 | -10.90% | 277,974 |
| Jul 28, 2026 | 3.84 | 3.84 | 3.56 | 3.76 | 3.76 | -4.33% | 126,298 |
| Jul 27, 2026 | 4.00 | 4.14 | 3.84 | 3.93 | 3.93 | -1.26% | 57,290 |
| Jul 24, 2026 | 4.09 | 4.09 | 3.83 | 3.98 | 3.98 | -2.69% | 75,205 |
| Jul 23, 2026 | 4.06 | 4.17 | 3.93 | 4.09 | 4.09 | -0.24% | 137,302 |
| Jul 22, 2026 | 4.15 | 4.31 | 4.07 | 4.10 | 4.10 | -2.84% | 81,048 |
| Jul 21, 2026 | 4.10 | 4.29 | 4.09 | 4.22 | 4.22 | 3.94% | 98,617 |
| Jul 20, 2026 | 4.16 | 4.20 | 4.02 | 4.06 | 4.06 | -0.73% | 76,157 |
| Jul 17, 2026 | 4.00 | 4.28 | 3.89 | 4.09 | 4.09 | -3.08% | 123,073 |
| Jul 16, 2026 | 4.38 | 4.38 | 4.18 | 4.22 | 4.22 | -6.22% | 156,658 |
| Jul 15, 2026 | 4.45 | 4.52 | 4.20 | 4.50 | 4.50 | 2.04% | 137,197 |
| Jul 14, 2026 | 4.72 | 4.94 | 4.00 | 4.41 | 4.41 | -5.57% | 409,956 |
| Jul 13, 2026 | 4.42 | 4.70 | 4.42 | 4.67 | 4.67 | 2.19% | 305,097 |
| Jul 10, 2026 | 4.59 | 4.68 | 4.43 | 4.57 | 4.57 | -1.30% | 145,929 |
| Jul 9, 2026 | 4.70 | 4.86 | 4.61 | 4.63 | 4.63 | -0.64% | 94,719 |
| Jul 8, 2026 | 4.54 | 4.66 | 4.36 | 4.66 | 4.66 | 0.87% | 134,823 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.45 | 4.62 | 4.62 | -6.67% | 222,073 |
| Jul 6, 2026 | 5.05 | 5.35 | 4.92 | 4.95 | 4.95 | -1.79% | 171,192 |
| Jul 2, 2026 | 5.54 | 5.69 | 4.94 | 5.04 | 5.04 | -8.20% | 272,034 |
| Jul 1, 2026 | 5.25 | 5.61 | 5.03 | 5.49 | 5.49 | 2.43% | 227,858 |
| Jun 30, 2026 | 5.33 | 5.55 | 5.12 | 5.36 | 5.36 | 0.94% | 309,393 |
| Jun 29, 2026 | 5.13 | 5.44 | 4.94 | 5.31 | 5.31 | 3.51% | 241,697 |
| Jun 26, 2026 | 4.85 | 5.18 | 4.77 | 5.13 | 5.13 | 1.38% | 251,732 |
| Jun 25, 2026 | 5.33 | 5.45 | 4.93 | 5.06 | 5.06 | -3.80% | 318,938 |
| Jun 24, 2026 | 5.54 | 5.70 | 5.10 | 5.26 | 5.26 | -5.90% | 465,527 |
| Jun 23, 2026 | 5.50 | 6.33 | 5.50 | 5.59 | 5.59 | -5.09% | 365,127 |
| Jun 22, 2026 | 6.09 | 6.20 | 5.81 | 5.89 | 5.89 | -2.48% | 274,822 |