Inflection Point Acquisition Corp. II (IPXXW)
1.070
-0.030 (-2.73%)
Inactive · Last trade price
on Mar 13, 2025
IPXXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.16 | 1.22 | 0.93 | 1.07 | 1.07 | -2.73% | 523,920 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | - | 34,213 |
| Mar 11, 2025 | 1.11 | 1.18 | 1.10 | 1.10 | 1.10 | -9.09% | 20,015 |
| Mar 10, 2025 | 1.24 | 1.25 | 1.14 | 1.21 | 1.21 | 4.31% | 134,438 |
| Mar 7, 2025 | 1.24 | 1.24 | 1.09 | 1.16 | 1.16 | 0.87% | 150,030 |
| Mar 6, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 58,450 |
| Mar 5, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 5.04% | 154,137 |
| Mar 4, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 24,750 |
| Mar 3, 2025 | 1.30 | 1.31 | 1.20 | 1.20 | 1.20 | -6.98% | 37,328 |
| Feb 28, 2025 | 1.20 | 1.29 | 1.15 | 1.29 | 1.29 | 4.03% | 59,607 |
| Feb 27, 2025 | 1.13 | 1.33 | 1.13 | 1.24 | 1.24 | 5.53% | 60,111 |
| Feb 26, 2025 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | -0.42% | 50,784 |
| Feb 25, 2025 | 1.32 | 1.35 | 1.15 | 1.18 | 1.18 | -15.11% | 75,355 |
| Feb 24, 2025 | 1.36 | 1.40 | 1.30 | 1.39 | 1.39 | 5.30% | 11,000 |
| Feb 21, 2025 | 1.47 | 1.50 | 1.30 | 1.32 | 1.32 | -10.20% | 71,803 |
| Feb 20, 2025 | 1.45 | 1.47 | 1.38 | 1.47 | 1.47 | 2.80% | 6,589 |
| Feb 19, 2025 | 1.50 | 1.50 | 1.35 | 1.43 | 1.43 | 2.14% | 54,321 |
| Feb 18, 2025 | 1.44 | 1.50 | 1.37 | 1.40 | 1.40 | -6.04% | 73,710 |
| Feb 14, 2025 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 58,964 |
| Feb 13, 2025 | 1.34 | 1.64 | 1.34 | 1.45 | 1.45 | 7.49% | 425,967 |
| Feb 12, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | -5.66% | 91,141 |
| Feb 11, 2025 | 1.42 | 1.48 | 1.17 | 1.43 | 1.43 | 0.70% | 26,190 |
| Feb 10, 2025 | 1.26 | 1.51 | 1.25 | 1.42 | 1.42 | 3.27% | 119,456 |
| Feb 7, 2025 | 1.20 | 1.43 | 1.19 | 1.38 | 1.38 | 14.58% | 180,324 |
| Feb 6, 2025 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 1.69% | 115,577 |
| Feb 5, 2025 | 1.23 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 79,501 |
| Feb 4, 2025 | 0.99 | 1.34 | 0.99 | 1.23 | 1.23 | 23.10% | 561,720 |
| Feb 3, 2025 | 0.89 | 1.00 | 0.87 | 1.00 | 1.00 | 3.54% | 77,981 |
| Jan 31, 2025 | 0.86 | 0.99 | 0.85 | 0.97 | 0.97 | 9.66% | 31,934 |
| Jan 30, 2025 | 0.87 | 0.94 | 0.87 | 0.88 | 0.88 | 1.73% | 50,005 |
| Jan 29, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -0.57% | 9,426 |
| Jan 28, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 2.35% | 72,337 |
| Jan 27, 2025 | 0.85 | 0.93 | 0.80 | 0.85 | 0.85 | - | 266,087 |
| Jan 24, 2025 | 0.86 | 1.00 | 0.81 | 0.85 | 0.85 | - | 50,540 |
| Jan 23, 2025 | 0.77 | 0.93 | 0.77 | 0.85 | 0.85 | 0.35% | 113,708 |
| Jan 22, 2025 | 0.88 | 0.91 | 0.81 | 0.85 | 0.85 | -0.35% | 230,148 |
| Jan 21, 2025 | 0.70 | 0.88 | 0.68 | 0.85 | 0.85 | 19.74% | 457,573 |
| Jan 17, 2025 | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | 5.31% | 95,899 |
| Jan 16, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.15% | 7,002 |
| Jan 15, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 4.75% | 263,427 |
| Jan 14, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 11,011 |
| Jan 13, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 6.67% | 71,501 |
| Jan 10, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -5.88% | 98,030 |
| Jan 8, 2025 | 0.57 | 0.65 | 0.52 | 0.64 | 0.64 | 22.60% | 333,547 |
| Jan 7, 2025 | 0.64 | 0.66 | 0.52 | 0.52 | 0.52 | -20.23% | 20,880 |
| Jan 6, 2025 | 0.55 | 0.66 | 0.55 | 0.65 | 0.65 | 27.82% | 166,677 |
| Jan 3, 2025 | 0.58 | 0.63 | 0.50 | 0.51 | 0.51 | -3.77% | 27,751 |
| Jan 2, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 8.16% | 131,574 |
| Dec 31, 2024 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | -2.00% | 9,903 |
| Dec 30, 2024 | 0.62 | 0.62 | 0.50 | 0.50 | 0.50 | 11.09% | 3,901 |