Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.210
+0.050 (1.58%)
At close: Oct 15, 2026, 4:00 PM EDT
3.270
+0.060 (1.87%)
After-hours: Oct 15, 2026, 7:56 PM EDT
Ideal Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.11 | 3.31 | 3.05 | 3.21 | 3.21 | 1.58% | 171,541 |
| Oct 14, 2026 | 3.41 | 3.43 | 3.10 | 3.16 | 3.16 | -7.87% | 141,886 |
| Oct 13, 2026 | 3.51 | 3.53 | 3.35 | 3.43 | 3.43 | -2.28% | 129,878 |
| Oct 12, 2026 | 3.60 | 3.73 | 3.45 | 3.51 | 3.51 | -2.77% | 215,101 |
| Oct 9, 2026 | 3.77 | 3.78 | 3.58 | 3.61 | 3.61 | -2.17% | 231,568 |
| Oct 8, 2026 | 3.83 | 3.98 | 3.65 | 3.69 | 3.69 | -4.65% | 135,052 |
| Oct 7, 2026 | 3.91 | 3.91 | 3.80 | 3.87 | 3.87 | -2.03% | 94,225 |
| Oct 6, 2026 | 3.99 | 4.15 | 3.95 | 3.95 | 3.95 | - | 65,473 |
| Oct 5, 2026 | 4.02 | 4.02 | 3.87 | 3.95 | 3.95 | -2.47% | 89,070 |
| Oct 2, 2026 | 4.02 | 4.20 | 4.00 | 4.05 | 4.05 | 2.02% | 91,975 |
| Oct 1, 2026 | 3.99 | 4.00 | 3.87 | 3.97 | 3.97 | 1.02% | 52,436 |
| Sep 30, 2026 | 4.00 | 4.05 | 3.92 | 3.93 | 3.93 | -1.01% | 56,431 |
| Sep 29, 2026 | 3.93 | 4.04 | 3.86 | 3.97 | 3.97 | 0.51% | 88,912 |
| Sep 28, 2026 | 3.98 | 4.04 | 3.85 | 3.95 | 3.95 | -1.99% | 129,092 |
| Sep 25, 2026 | 3.94 | 4.14 | 3.89 | 4.03 | 4.03 | 3.33% | 124,488 |
| Sep 24, 2026 | 4.01 | 4.08 | 3.86 | 3.90 | 3.90 | -3.94% | 150,817 |
| Sep 23, 2026 | 4.26 | 4.37 | 4.01 | 4.06 | 4.06 | -4.69% | 273,878 |
| Sep 22, 2026 | 4.34 | 4.66 | 4.18 | 4.26 | 4.26 | -0.23% | 365,029 |
| Sep 21, 2026 | 4.08 | 4.39 | 4.06 | 4.27 | 4.27 | 5.96% | 157,657 |
| Sep 18, 2026 | 3.99 | 4.15 | 3.78 | 4.03 | 4.03 | 2.03% | 476,138 |
| Sep 17, 2026 | 4.04 | 4.25 | 3.95 | 3.95 | 3.95 | 1.54% | 387,577 |
| Sep 16, 2026 | 4.25 | 4.27 | 3.80 | 3.89 | 3.89 | -7.38% | 608,403 |
| Sep 15, 2026 | 4.30 | 4.40 | 4.06 | 4.20 | 4.20 | -3.45% | 284,676 |
| Sep 14, 2026 | 4.68 | 4.83 | 4.25 | 4.35 | 4.35 | -9.19% | 363,136 |
| Sep 11, 2026 | 4.91 | 5.01 | 4.75 | 4.79 | 4.79 | -0.62% | 102,475 |
| Sep 10, 2026 | 4.75 | 5.10 | 4.75 | 4.82 | 4.82 | -1.03% | 136,432 |
| Sep 9, 2026 | 4.95 | 5.02 | 4.85 | 4.87 | 4.87 | -1.81% | 57,566 |
| Sep 8, 2026 | 4.93 | 5.18 | 4.85 | 4.96 | 4.96 | 2.90% | 177,608 |
| Sep 4, 2026 | 4.73 | 5.13 | 4.70 | 4.82 | 4.82 | 3.21% | 185,629 |
| Sep 3, 2026 | 4.94 | 4.94 | 4.67 | 4.67 | 4.67 | -4.50% | 75,677 |
| Sep 2, 2026 | 4.73 | 4.94 | 4.72 | 4.89 | 4.89 | 3.16% | 85,296 |
| Sep 1, 2026 | 4.75 | 4.87 | 4.65 | 4.74 | 4.74 | -3.27% | 76,120 |
| Aug 31, 2026 | 4.70 | 4.93 | 4.65 | 4.90 | 4.90 | 4.48% | 120,367 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.55 | 4.69 | 4.69 | -5.44% | 151,036 |
| Aug 27, 2026 | 5.05 | 5.18 | 4.72 | 4.96 | 4.96 | 1.64% | 128,132 |
| Aug 26, 2026 | 4.69 | 4.99 | 4.69 | 4.88 | 4.88 | 3.83% | 100,550 |
| Aug 25, 2026 | 4.70 | 4.81 | 4.55 | 4.70 | 4.70 | 1.08% | 146,235 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.40 | 4.65 | 4.65 | -2.11% | 155,593 |
| Aug 21, 2026 | 4.85 | 4.93 | 4.74 | 4.75 | 4.75 | -0.84% | 64,672 |
| Aug 20, 2026 | 5.23 | 5.33 | 4.76 | 4.79 | 4.79 | -8.41% | 195,694 |
| Aug 19, 2026 | 5.02 | 5.27 | 4.70 | 5.23 | 5.23 | 6.73% | 268,072 |
| Aug 18, 2026 | 5.03 | 5.11 | 4.78 | 4.90 | 4.90 | -5.77% | 282,654 |
| Aug 17, 2026 | 5.25 | 5.36 | 4.97 | 5.20 | 5.20 | -0.57% | 316,061 |
| Aug 14, 2026 | 4.28 | 5.35 | 4.17 | 5.23 | 5.23 | 22.77% | 715,583 |
| Aug 13, 2026 | 4.76 | 5.25 | 4.14 | 4.26 | 4.26 | -2.74% | 547,528 |
| Aug 12, 2026 | 4.34 | 4.38 | 4.17 | 4.38 | 4.38 | 4.29% | 302,511 |
| Aug 11, 2026 | 4.36 | 4.44 | 4.17 | 4.20 | 4.20 | -3.00% | 153,100 |
| Aug 10, 2026 | 4.56 | 4.60 | 4.24 | 4.33 | 4.33 | -4.20% | 182,914 |
| Aug 7, 2026 | 4.36 | 4.80 | 4.20 | 4.52 | 4.52 | 5.85% | 137,003 |
| Aug 6, 2026 | 4.13 | 4.40 | 4.03 | 4.27 | 4.27 | 1.91% | 110,988 |