Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
4.860
-0.090 (-1.82%)
Jun 6, 2025, 4:00 PM - Market closed
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 5.40 | 5.49 | 5.10 | 5.10 | 5.10 | -2.30% | 22,139 |
| May 9, 2025 | 5.27 | 5.27 | 5.06 | 5.22 | 5.22 | 2.55% | 3,227 |
| May 8, 2025 | 5.00 | 5.10 | 4.90 | 5.09 | 5.09 | 1.80% | 8,840 |
| May 7, 2025 | 5.09 | 5.11 | 4.91 | 5.00 | 5.00 | 2.46% | 1,991 |
| May 6, 2025 | 5.27 | 5.27 | 4.83 | 4.88 | 4.88 | -9.58% | 13,500 |
| 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 |