Ideal Power Inc. - Common Stock (IPWR)
3.8450
-0.0650 (-1.66%)
NASDAQ · Last Trade: Feb 5th, 2:35 PM EST
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 4.51 | 4.55 | 3.86 | 3.91 | 86,811 | 3.91 |
| 2/03/2026 | 5.25 | 5.45 | 4.50 | 4.54 | 235,758 | 4.54 |
| 2/02/2026 | 5.03 | 5.45 | 5.00 | 5.19 | 238,177 | 5.19 |
| 1/30/2026 | 4.82 | 5.10 | 4.63 | 5.04 | 117,358 | 5.04 |
| 1/29/2026 | 4.56 | 4.95 | 4.51 | 4.89 | 147,702 | 4.89 |
| 1/28/2026 | 4.43 | 4.73 | 4.34 | 4.57 | 116,730 | 4.57 |
| 1/27/2026 | 3.65 | 4.97 | 3.51 | 4.47 | 798,356 | 4.47 |
| 1/26/2026 | 3.94 | 3.96 | 3.61 | 3.61 | 58,855 | 3.61 |
| 1/23/2026 | 3.96 | 4.11 | 3.76 | 3.97 | 112,353 | 3.97 |
| 1/22/2026 | 3.89 | 4.25 | 3.89 | 4.01 | 156,225 | 4.01 |
| 1/21/2026 | 3.74 | 3.95 | 3.70 | 3.81 | 66,062 | 3.81 |
| 1/20/2026 | 3.99 | 4.24 | 3.69 | 3.75 | 175,614 | 3.75 |
| 1/16/2026 | 3.34 | 3.78 | 3.34 | 3.78 | 139,805 | 3.78 |
| 1/15/2026 | 3.55 | 3.55 | 3.15 | 3.23 | 83,776 | 3.23 |
| 1/14/2026 | 3.67 | 3.92 | 3.45 | 3.49 | 50,016 | 3.49 |
| 1/13/2026 | 3.96 | 3.96 | 3.53 | 3.70 | 103,274 | 3.70 |
| 1/12/2026 | 3.53 | 4.57 | 3.53 | 3.89 | 323,298 | 3.89 |
| 1/09/2026 | 3.55 | 3.68 | 3.46 | 3.50 | 19,591 | 3.50 |
| 1/08/2026 | 3.43 | 3.54 | 3.35 | 3.45 | 32,040 | 3.45 |
| 1/07/2026 | 3.41 | 3.54 | 3.40 | 3.44 | 6,244 | 3.44 |
| 1/06/2026 | 3.51 | 3.66 | 3.33 | 3.40 | 36,295 | 3.40 |
| 1/05/2026 | 3.44 | 3.63 | 3.25 | 3.49 | 44,602 | 3.49 |
| 1/02/2026 | 3.03 | 3.40 | 2.83 | 3.30 | 34,570 | 3.30 |
| 12/31/2025 | 2.89 | 3.09 | 2.76 | 3.09 | 104,966 | 3.09 |
| 12/30/2025 | 2.92 | 3.03 | 2.80 | 2.92 | 81,684 | 2.92 |
| 12/29/2025 | 3.24 | 3.27 | 2.76 | 2.90 | 107,815 | 2.90 |
| 12/26/2025 | 3.20 | 3.31 | 3.15 | 3.24 | 16,116 | 3.24 |
| 12/24/2025 | 3.36 | 3.36 | 3.17 | 3.17 | 4,491 | 3.17 |
| 12/23/2025 | 3.09 | 3.24 | 3.00 | 3.24 | 29,677 | 3.24 |
| 12/22/2025 | 3.12 | 3.16 | 2.92 | 3.08 | 59,301 | 3.08 |
| 12/19/2025 | 3.31 | 3.31 | 3.06 | 3.10 | 122,358 | 3.10 |
| 12/18/2025 | 3.34 | 3.45 | 3.24 | 3.28 | 36,361 | 3.28 |
| 12/17/2025 | 3.50 | 3.50 | 3.26 | 3.31 | 37,230 | 3.31 |
| 12/16/2025 | 3.80 | 3.83 | 3.42 | 3.49 | 43,858 | 3.49 |
| 12/15/2025 | 4.25 | 4.25 | 3.81 | 3.85 | 53,959 | 3.85 |
| 12/12/2025 | 4.30 | 4.47 | 4.20 | 4.20 | 46,009 | 4.20 |
| 12/11/2025 | 4.30 | 4.50 | 4.15 | 4.32 | 62,792 | 4.32 |
| 12/10/2025 | 4.20 | 4.44 | 4.05 | 4.33 | 50,821 | 4.33 |
| 12/09/2025 | 4.18 | 4.29 | 4.10 | 4.19 | 10,734 | 4.19 |
| 12/08/2025 | 3.90 | 4.48 | 3.90 | 4.17 | 124,265 | 4.17 |
| 12/05/2025 | 3.65 | 4.05 | 3.62 | 3.90 | 90,015 | 3.90 |
| 12/04/2025 | 3.33 | 4.01 | 3.32 | 3.63 | 90,405 | 3.63 |
| 12/03/2025 | 3.45 | 3.50 | 3.06 | 3.34 | 363,448 | 3.34 |
| 12/02/2025 | 3.58 | 3.83 | 3.32 | 3.40 | 73,446 | 3.40 |
| 12/01/2025 | 3.83 | 3.95 | 3.51 | 3.51 | 56,384 | 3.51 |
| 11/28/2025 | 3.95 | 4.03 | 3.75 | 3.75 | 40,667 | 3.75 |
| 11/26/2025 | 3.90 | 4.06 | 3.74 | 3.93 | 25,801 | 3.93 |
| 11/25/2025 | 3.80 | 3.90 | 3.74 | 3.89 | 9,829 | 3.89 |
| 11/24/2025 | 3.63 | 3.79 | 3.63 | 3.72 | 35,910 | 3.72 |
| 11/21/2025 | 3.72 | 3.73 | 3.53 | 3.60 | 34,123 | 3.60 |
| 11/20/2025 | 3.76 | 3.86 | 3.70 | 3.70 | 44,627 | 3.70 |
| 11/19/2025 | 3.72 | 3.95 | 3.62 | 3.73 | 41,652 | 3.73 |
| 11/18/2025 | 3.71 | 3.82 | 3.68 | 3.72 | 33,080 | 3.72 |
| 11/17/2025 | 4.02 | 4.11 | 3.70 | 3.71 | 83,209 | 3.71 |
| 11/14/2025 | 3.99 | 4.32 | 3.80 | 4.07 | 85,024 | 4.07 |
| 11/13/2025 | 5.05 | 5.09 | 3.63 | 3.71 | 124,496 | 3.71 |
| 11/12/2025 | 4.70 | 5.07 | 4.09 | 5.07 | 200,605 | 5.07 |
| 11/11/2025 | 4.95 | 5.13 | 4.56 | 4.63 | 174,796 | 4.63 |
| 11/10/2025 | 4.99 | 5.11 | 4.91 | 5.04 | 25,766 | 5.04 |
| 11/07/2025 | 4.97 | 5.04 | 4.80 | 5.04 | 50,445 | 5.04 |
| 11/06/2025 | 4.93 | 5.05 | 4.86 | 5.05 | 24,335 | 5.05 |
| 11/05/2025 | 4.95 | 4.97 | 4.85 | 4.93 | 29,843 | 4.93 |