Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
5.22
-0.21 (-3.87%)
Oct 7, 2025, 1:34 PM EDT - Market open
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.51 | 5.54 | 5.23 | 5.27 | - | -3.00% | 26,766 |
| Oct 6, 2025 | 5.43 | 5.58 | 5.32 | 5.43 | 5.43 | 0.18% | 28,241 |
| Oct 3, 2025 | 5.33 | 5.57 | 5.33 | 5.42 | 5.42 | 2.65% | 30,259 |
| Oct 2, 2025 | 5.06 | 5.49 | 4.97 | 5.28 | 5.28 | 4.14% | 49,424 |
| Oct 1, 2025 | 4.96 | 5.38 | 4.80 | 5.07 | 5.07 | 1.00% | 36,653 |
| Sep 30, 2025 | 5.01 | 5.20 | 4.74 | 5.02 | 5.02 | 0.40% | 48,514 |
| Sep 29, 2025 | 5.06 | 5.25 | 4.97 | 5.00 | 5.00 | -0.89% | 54,605 |
| Sep 26, 2025 | 5.19 | 5.42 | 5.00 | 5.05 | 5.05 | -2.98% | 30,731 |
| Sep 25, 2025 | 5.42 | 5.64 | 5.06 | 5.20 | 5.20 | -4.06% | 128,832 |
| Sep 24, 2025 | 5.63 | 5.73 | 5.40 | 5.42 | 5.42 | -2.69% | 34,256 |
| Sep 23, 2025 | 5.95 | 6.02 | 5.51 | 5.57 | 5.57 | -5.27% | 42,556 |
| Sep 22, 2025 | 6.75 | 6.75 | 5.63 | 5.88 | 5.88 | -11.84% | 151,323 |
| Sep 19, 2025 | 5.46 | 6.90 | 5.44 | 6.67 | 6.67 | 22.27% | 209,209 |
| Sep 18, 2025 | 5.32 | 5.66 | 5.27 | 5.46 | 5.46 | 4.90% | 81,245 |
| Sep 17, 2025 | 5.19 | 5.51 | 5.00 | 5.20 | 5.20 | -0.19% | 36,267 |
| Sep 16, 2025 | 5.14 | 5.38 | 5.03 | 5.21 | 5.21 | -2.07% | 17,544 |
| Sep 15, 2025 | 5.16 | 5.44 | 5.03 | 5.32 | 5.32 | 2.41% | 50,908 |
| Sep 12, 2025 | 5.25 | 5.47 | 5.09 | 5.20 | 5.20 | -0.48% | 29,525 |
| Sep 11, 2025 | 5.06 | 5.50 | 4.97 | 5.22 | 5.22 | 3.37% | 33,108 |
| Sep 10, 2025 | 5.33 | 5.33 | 5.02 | 5.05 | 5.05 | -1.46% | 43,496 |
| Sep 9, 2025 | 5.25 | 5.25 | 4.93 | 5.13 | 5.13 | -1.44% | 85,190 |
| Sep 8, 2025 | 5.15 | 5.40 | 4.95 | 5.20 | 5.20 | 1.76% | 94,456 |
| Sep 5, 2025 | 5.22 | 5.22 | 5.00 | 5.11 | 5.11 | 0.31% | 26,877 |
| Sep 4, 2025 | 5.16 | 5.20 | 5.00 | 5.09 | 5.09 | -0.22% | 23,760 |
| Sep 3, 2025 | 5.14 | 5.35 | 5.06 | 5.11 | 5.11 | -0.68% | 18,815 |
| Sep 2, 2025 | 5.11 | 5.19 | 5.01 | 5.14 | 5.14 | -1.91% | 10,298 |
| Aug 29, 2025 | 5.46 | 5.53 | 5.16 | 5.24 | 5.24 | -4.90% | 26,551 |
| Aug 28, 2025 | 5.12 | 5.64 | 5.12 | 5.51 | 5.51 | 6.99% | 104,415 |
| Aug 27, 2025 | 4.90 | 5.20 | 4.90 | 5.15 | 5.15 | 4.67% | 23,921 |
| Aug 26, 2025 | 4.85 | 5.15 | 4.85 | 4.92 | 4.92 | 0.82% | 26,108 |
| Aug 25, 2025 | 5.00 | 5.13 | 4.85 | 4.88 | 4.88 | -2.40% | 24,710 |
| Aug 22, 2025 | 4.93 | 5.10 | 4.87 | 5.00 | 5.00 | 1.63% | 28,034 |
| Aug 21, 2025 | 4.90 | 4.99 | 4.89 | 4.92 | 4.92 | 0.20% | 30,811 |
| Aug 20, 2025 | 4.96 | 5.02 | 4.85 | 4.91 | 4.91 | -1.01% | 16,219 |
| Aug 19, 2025 | 5.01 | 5.10 | 4.95 | 4.96 | 4.96 | -1.00% | 28,002 |
| Aug 18, 2025 | 5.25 | 5.40 | 4.95 | 5.01 | 5.01 | -4.39% | 80,405 |
| Aug 15, 2025 | 4.98 | 5.44 | 4.70 | 5.24 | 5.24 | 1.06% | 121,246 |
| Aug 14, 2025 | 3.85 | 5.78 | 3.85 | 5.19 | 5.19 | 32.95% | 1,256,750 |
| Aug 13, 2025 | 4.03 | 4.23 | 3.90 | 3.90 | 3.90 | -2.99% | 22,496 |
| Aug 12, 2025 | 3.95 | 4.06 | 3.89 | 4.02 | 4.02 | 4.17% | 36,974 |
| Aug 11, 2025 | 4.10 | 4.10 | 3.83 | 3.86 | 3.86 | -4.93% | 64,758 |
| Aug 8, 2025 | 4.11 | 4.29 | 4.04 | 4.06 | 4.06 | -0.51% | 44,044 |
| Aug 7, 2025 | 4.43 | 4.43 | 3.98 | 4.08 | 4.08 | -5.45% | 35,193 |
| Aug 6, 2025 | 4.32 | 4.51 | 4.24 | 4.32 | 4.32 | 1.77% | 28,207 |
| Aug 5, 2025 | 4.10 | 4.49 | 4.03 | 4.24 | 4.24 | -0.70% | 65,685 |
| Aug 4, 2025 | 4.43 | 4.93 | 4.20 | 4.27 | 4.27 | -1.61% | 58,414 |
| Aug 1, 2025 | 4.70 | 4.99 | 3.96 | 4.34 | 4.34 | -9.58% | 145,031 |
| Jul 31, 2025 | 5.12 | 5.39 | 4.75 | 4.80 | 4.80 | -4.76% | 223,540 |
| Jul 30, 2025 | 5.29 | 5.48 | 5.01 | 5.04 | 5.04 | -4.45% | 30,401 |
| Jul 29, 2025 | 5.60 | 5.62 | 5.23 | 5.28 | 5.28 | -5.80% | 22,223 |