Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
7.59
+0.29 (3.97%)
Jun 2, 2026, 1:13 PM EDT - Market open
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.44 | 8.18 | 7.30 | 7.62 | - | 4.38% | 663,150 |
| Jun 1, 2026 | 7.60 | 7.89 | 6.92 | 7.30 | 7.30 | -1.88% | 1,368,699 |
| May 29, 2026 | 8.30 | 8.90 | 7.15 | 7.44 | 7.44 | -7.23% | 1,698,018 |
| May 28, 2026 | 9.02 | 9.04 | 7.68 | 8.02 | 8.02 | -10.79% | 2,266,335 |
| May 27, 2026 | 8.85 | 9.30 | 7.75 | 8.99 | 8.99 | 29.91% | 8,661,557 |
| May 26, 2026 | 6.50 | 7.89 | 6.40 | 6.92 | 6.92 | 20.77% | 2,660,929 |
| May 22, 2026 | 6.93 | 6.99 | 5.70 | 5.73 | 5.73 | -16.72% | 954,216 |
| May 21, 2026 | 5.69 | 7.00 | 5.46 | 6.88 | 6.88 | 19.86% | 810,064 |
| May 20, 2026 | 6.03 | 6.27 | 5.60 | 5.74 | 5.74 | -4.81% | 529,065 |
| May 19, 2026 | 5.69 | 6.20 | 5.55 | 6.03 | 6.03 | 4.51% | 445,971 |
| May 18, 2026 | 6.26 | 6.28 | 5.51 | 5.77 | 5.77 | -5.72% | 643,397 |
| 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 |
| May 12, 2026 | 5.79 | 6.12 | 5.20 | 5.45 | 5.45 | -5.22% | 478,821 |
| May 11, 2026 | 4.43 | 5.97 | 4.31 | 5.75 | 5.75 | 30.98% | 902,110 |
| May 8, 2026 | 4.69 | 4.73 | 4.31 | 4.39 | 4.39 | -4.77% | 193,970 |
| May 7, 2026 | 4.77 | 5.15 | 4.41 | 4.61 | 4.61 | -2.54% | 241,563 |
| May 6, 2026 | 4.99 | 5.00 | 4.50 | 4.73 | 4.73 | -2.67% | 299,008 |
| May 5, 2026 | 4.39 | 5.25 | 4.13 | 4.86 | 4.86 | 11.21% | 578,258 |
| May 4, 2026 | 3.65 | 4.61 | 3.62 | 4.37 | 4.37 | 16.22% | 482,749 |
| May 1, 2026 | 3.81 | 3.89 | 3.52 | 3.76 | 3.76 | -1.57% | 245,429 |
| Apr 30, 2026 | 3.93 | 4.20 | 3.76 | 3.82 | 3.82 | 0.26% | 229,272 |
| Apr 29, 2026 | 3.85 | 3.92 | 3.50 | 3.81 | 3.81 | -0.26% | 196,833 |
| Apr 28, 2026 | 4.00 | 4.10 | 3.72 | 3.82 | 3.82 | -7.73% | 249,593 |
| Apr 27, 2026 | 4.84 | 4.89 | 3.99 | 4.14 | 4.14 | -8.00% | 816,406 |
| Apr 24, 2026 | 3.95 | 5.17 | 3.70 | 4.50 | 4.50 | 18.11% | 1,710,738 |
| Apr 23, 2026 | 4.10 | 4.20 | 3.49 | 3.81 | 3.81 | -2.31% | 567,407 |
| Apr 22, 2026 | 3.28 | 4.09 | 3.28 | 3.90 | 3.90 | 24.01% | 1,049,938 |
| Apr 21, 2026 | 3.32 | 3.65 | 3.11 | 3.15 | 3.15 | -0.16% | 43,313 |
| Apr 20, 2026 | 3.44 | 3.80 | 3.14 | 3.15 | 3.15 | -9.48% | 317,488 |
| Apr 17, 2026 | 3.35 | 3.75 | 3.35 | 3.48 | 3.48 | 5.45% | 151,397 |
| Apr 16, 2026 | 3.26 | 3.30 | 3.19 | 3.30 | 3.30 | 3.45% | 62,698 |
| Apr 15, 2026 | 2.96 | 3.35 | 2.96 | 3.19 | 3.19 | 10.38% | 92,499 |
| Apr 14, 2026 | 2.99 | 3.00 | 2.83 | 2.89 | 2.89 | - | 81,732 |
| Apr 13, 2026 | 2.78 | 2.98 | 2.75 | 2.89 | 2.89 | 3.96% | 59,728 |
| Apr 10, 2026 | 2.96 | 3.06 | 2.77 | 2.78 | 2.78 | -6.71% | 87,657 |
| Apr 9, 2026 | 2.92 | 3.06 | 2.90 | 2.98 | 2.98 | 1.71% | 75,439 |
| Apr 8, 2026 | 3.02 | 3.08 | 2.81 | 2.93 | 2.93 | 5.02% | 40,726 |
| Apr 7, 2026 | 3.09 | 3.24 | 2.75 | 2.79 | 2.79 | -10.86% | 59,291 |
| Apr 6, 2026 | 3.07 | 3.23 | 3.07 | 3.13 | 3.13 | 2.29% | 33,015 |
| Apr 2, 2026 | 2.88 | 3.17 | 2.84 | 3.06 | 3.06 | 4.08% | 24,213 |
| Apr 1, 2026 | 2.89 | 3.02 | 2.86 | 2.94 | 2.94 | 3.89% | 46,064 |
| Mar 31, 2026 | 2.79 | 3.01 | 2.79 | 2.83 | 2.83 | 5.60% | 34,918 |
| Mar 30, 2026 | 2.95 | 3.04 | 2.65 | 2.68 | 2.68 | -6.94% | 85,628 |
| Mar 27, 2026 | 3.06 | 3.10 | 2.88 | 2.88 | 2.88 | -7.40% | 59,529 |
| Mar 26, 2026 | 3.06 | 3.25 | 3.06 | 3.11 | 3.11 | 0.65% | 40,497 |
| Mar 25, 2026 | 3.05 | 3.25 | 3.05 | 3.09 | 3.09 | 1.98% | 27,918 |
| Mar 24, 2026 | 3.20 | 3.42 | 3.03 | 3.03 | 3.03 | -5.02% | 33,889 |
| Mar 23, 2026 | 3.13 | 3.25 | 3.09 | 3.19 | 3.19 | 1.27% | 18,012 |