Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.150
+0.050 (1.61%)
At close: Mar 20, 2026, 4:00 PM EDT
3.210
+0.060 (1.90%)
After-hours: Mar 20, 2026, 4:16 PM EDT
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.18 | 3.19 | 3.00 | 3.15 | 3.15 | 1.61% | 54,172 |
| Mar 19, 2026 | 3.09 | 3.17 | 3.08 | 3.10 | 3.10 | -1.27% | 16,438 |
| Mar 18, 2026 | 3.24 | 3.38 | 3.14 | 3.14 | 3.14 | -3.09% | 45,503 |
| Mar 17, 2026 | 3.20 | 3.30 | 3.15 | 3.24 | 3.24 | 0.93% | 16,835 |
| Mar 16, 2026 | 3.31 | 3.42 | 3.16 | 3.21 | 3.21 | 1.58% | 33,325 |
| Mar 13, 2026 | 3.42 | 3.74 | 3.15 | 3.16 | 3.16 | -7.60% | 56,627 |
| Mar 12, 2026 | 3.50 | 3.68 | 3.36 | 3.42 | 3.42 | -2.29% | 57,873 |
| Mar 11, 2026 | 3.49 | 3.66 | 3.38 | 3.50 | 3.50 | 2.34% | 66,543 |
| Mar 10, 2026 | 3.32 | 3.55 | 3.20 | 3.42 | 3.42 | 3.32% | 98,124 |
| Mar 9, 2026 | 3.28 | 3.59 | 3.21 | 3.31 | 3.31 | -1.19% | 75,491 |
| Mar 6, 2026 | 3.36 | 3.46 | 3.31 | 3.35 | 3.35 | -0.89% | 54,114 |
| Mar 5, 2026 | 3.33 | 3.44 | 3.30 | 3.38 | 3.38 | 2.42% | 20,042 |
| Mar 4, 2026 | 3.28 | 3.40 | 3.19 | 3.30 | 3.30 | 2.33% | 14,798 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.13 | 3.23 | 3.23 | -7.59% | 49,777 |
| Mar 2, 2026 | 3.56 | 3.69 | 3.36 | 3.49 | 3.49 | -2.65% | 71,626 |
| Feb 27, 2026 | 3.70 | 4.25 | 3.43 | 3.59 | 3.59 | -2.85% | 230,669 |
| Feb 26, 2026 | 3.47 | 3.91 | 3.47 | 3.69 | 3.69 | 14.24% | 288,460 |
| Feb 25, 2026 | 3.01 | 3.46 | 3.01 | 3.23 | 3.23 | 8.39% | 54,841 |
| Feb 24, 2026 | 2.77 | 3.07 | 2.62 | 2.98 | 2.98 | -8.59% | 268,920 |
| Feb 23, 2026 | 3.54 | 3.56 | 3.14 | 3.26 | 3.26 | -8.68% | 101,532 |
| Feb 20, 2026 | 3.27 | 3.72 | 3.27 | 3.57 | 3.57 | 8.84% | 104,836 |
| Feb 19, 2026 | 3.33 | 3.51 | 2.98 | 3.28 | 3.28 | -0.91% | 101,213 |
| Feb 18, 2026 | 3.36 | 3.55 | 3.30 | 3.31 | 3.31 | -1.19% | 11,781 |
| Feb 17, 2026 | 3.31 | 3.47 | 3.16 | 3.35 | 3.35 | 1.21% | 35,735 |
| Feb 13, 2026 | 3.14 | 3.59 | 3.14 | 3.31 | 3.31 | 5.75% | 43,665 |
| Feb 12, 2026 | 3.26 | 3.50 | 3.07 | 3.13 | 3.13 | -3.40% | 56,901 |
| Feb 11, 2026 | 3.81 | 3.86 | 2.94 | 3.24 | 3.24 | -14.51% | 228,667 |
| Feb 10, 2026 | 3.85 | 3.99 | 3.78 | 3.79 | 3.79 | -2.32% | 29,311 |
| Feb 9, 2026 | 3.98 | 4.07 | 3.80 | 3.88 | 3.88 | -3.24% | 46,544 |
| Feb 6, 2026 | 3.84 | 4.16 | 3.78 | 4.01 | 4.01 | 6.08% | 37,002 |
| Feb 5, 2026 | 3.83 | 4.12 | 3.58 | 3.78 | 3.78 | -3.32% | 57,480 |
| Feb 4, 2026 | 4.51 | 4.55 | 3.86 | 3.91 | 3.91 | -13.88% | 86,691 |
| Feb 3, 2026 | 5.25 | 5.45 | 4.50 | 4.54 | 4.54 | -12.52% | 235,047 |
| Feb 2, 2026 | 5.03 | 5.45 | 5.00 | 5.19 | 5.19 | 3.08% | 236,980 |
| Jan 30, 2026 | 4.82 | 5.10 | 4.63 | 5.04 | 5.04 | 2.97% | 117,358 |
| Jan 29, 2026 | 4.56 | 4.95 | 4.51 | 4.89 | 4.89 | 7.00% | 147,345 |
| Jan 28, 2026 | 4.43 | 4.73 | 4.34 | 4.57 | 4.57 | 2.24% | 116,702 |
| Jan 27, 2026 | 3.65 | 4.97 | 3.51 | 4.47 | 4.47 | 23.82% | 789,110 |
| Jan 26, 2026 | 3.94 | 3.96 | 3.61 | 3.61 | 3.61 | -9.07% | 58,355 |
| Jan 23, 2026 | 3.96 | 4.11 | 3.76 | 3.97 | 3.97 | -1.00% | 112,323 |
| Jan 22, 2026 | 3.89 | 4.25 | 3.89 | 4.01 | 4.01 | 5.25% | 156,225 |
| Jan 21, 2026 | 3.74 | 3.95 | 3.70 | 3.81 | 3.81 | 1.60% | 66,021 |
| Jan 20, 2026 | 3.99 | 4.24 | 3.69 | 3.75 | 3.75 | -0.79% | 175,613 |
| Jan 16, 2026 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 17.03% | 128,833 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.15 | 3.23 | 3.23 | -7.45% | 81,549 |
| Jan 14, 2026 | 3.67 | 3.92 | 3.45 | 3.49 | 3.49 | -5.68% | 50,010 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.53 | 3.70 | 3.70 | -4.88% | 103,274 |
| Jan 12, 2026 | 3.53 | 4.57 | 3.53 | 3.89 | 3.89 | 11.14% | 323,180 |
| Jan 9, 2026 | 3.55 | 3.68 | 3.47 | 3.50 | 3.50 | 1.45% | 19,591 |
| Jan 8, 2026 | 3.43 | 3.54 | 3.35 | 3.45 | 3.45 | 0.29% | 32,038 |