Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.980
-0.110 (-2.69%)
At close: Jul 24, 2026, 4:00 PM EDT
3.980
0.00 (0.00%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Ideal Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.09 | 4.09 | 3.83 | 3.98 | 3.98 | -2.69% | 75,111 |
| Jul 23, 2026 | 4.06 | 4.17 | 3.93 | 4.09 | 4.09 | -0.24% | 136,753 |
| 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 |
| Jun 18, 2026 | 5.76 | 6.08 | 5.51 | 6.04 | 6.04 | 5.78% | 673,280 |
| Jun 17, 2026 | 5.81 | 6.02 | 5.61 | 5.71 | 5.71 | 0.18% | 359,872 |
| Jun 16, 2026 | 6.22 | 6.49 | 5.65 | 5.70 | 5.70 | -8.36% | 324,617 |
| Jun 15, 2026 | 6.47 | 6.66 | 5.80 | 6.22 | 6.22 | 1.97% | 740,882 |
| Jun 12, 2026 | 6.00 | 6.50 | 5.81 | 6.10 | 6.10 | 2.69% | 462,481 |
| Jun 11, 2026 | 5.83 | 6.13 | 5.69 | 5.94 | 5.94 | 2.77% | 367,256 |
| Jun 10, 2026 | 5.60 | 6.03 | 5.57 | 5.78 | 5.78 | 1.05% | 376,780 |
| Jun 9, 2026 | 6.12 | 6.20 | 5.32 | 5.72 | 5.72 | -4.35% | 1,012,026 |
| Jun 8, 2026 | 6.88 | 7.18 | 5.95 | 5.98 | 5.98 | -0.83% | 1,709,494 |
| Jun 5, 2026 | 7.16 | 7.18 | 5.90 | 6.03 | 6.03 | -18.62% | 929,594 |
| Jun 4, 2026 | 7.06 | 7.74 | 6.88 | 7.41 | 7.41 | -0.67% | 602,910 |
| Jun 3, 2026 | 7.56 | 7.94 | 7.11 | 7.46 | 7.46 | -2.36% | 756,638 |
| Jun 2, 2026 | 7.44 | 8.18 | 7.30 | 7.64 | 7.64 | 4.66% | 974,124 |
| Jun 1, 2026 | 7.60 | 7.89 | 6.92 | 7.30 | 7.30 | -1.88% | 1,381,894 |
| May 29, 2026 | 8.30 | 8.90 | 7.15 | 7.44 | 7.44 | -7.23% | 1,714,827 |
| May 28, 2026 | 9.02 | 9.04 | 7.68 | 8.02 | 8.02 | -10.79% | 2,309,231 |
| May 27, 2026 | 8.85 | 9.30 | 7.75 | 8.99 | 8.99 | 29.91% | 8,733,115 |
| May 26, 2026 | 6.50 | 7.89 | 6.40 | 6.92 | 6.92 | 20.77% | 2,747,887 |
| May 22, 2026 | 6.93 | 6.99 | 5.70 | 5.73 | 5.73 | -16.72% | 962,395 |
| May 21, 2026 | 5.69 | 7.00 | 5.46 | 6.88 | 6.88 | 19.86% | 824,958 |
| May 20, 2026 | 6.03 | 6.27 | 5.60 | 5.74 | 5.74 | -4.81% | 533,862 |
| May 19, 2026 | 5.69 | 6.20 | 5.55 | 6.03 | 6.03 | 4.51% | 447,799 |
| May 18, 2026 | 6.26 | 6.28 | 5.51 | 5.77 | 5.77 | -5.72% | 643,844 |
| May 15, 2026 | 6.18 | 6.46 | 5.20 | 6.12 | 6.12 | -17.07% | 1,714,641 |
| May 14, 2026 | 5.38 | 7.55 | 5.31 | 7.38 | 7.38 | 37.17% | 2,356,546 |
| May 13, 2026 | 5.57 | 5.80 | 5.11 | 5.38 | 5.38 | -1.28% | 504,714 |