Ideal Power Inc. - Common Stock (IPWR)
5.0450
-0.1550 (-2.98%)
NASDAQ · Last Trade: Sep 29th, 1:59 AM EDT
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 5.19 | 5.42 | 5.00 | 5.04 | 30,731 | 5.04 |
| 9/25/2025 | 5.42 | 5.64 | 5.06 | 5.20 | 128,832 | 5.20 |
| 9/24/2025 | 5.63 | 5.73 | 5.40 | 5.42 | 34,256 | 5.42 |
| 9/23/2025 | 5.95 | 6.02 | 5.51 | 5.57 | 42,556 | 5.57 |
| 9/22/2025 | 6.75 | 6.75 | 5.63 | 5.88 | 151,312 | 5.88 |
| 9/19/2025 | 5.46 | 6.90 | 5.44 | 6.67 | 209,209 | 6.67 |
| 9/18/2025 | 5.32 | 5.66 | 5.27 | 5.46 | 81,245 | 5.46 |
| 9/17/2025 | 5.19 | 5.51 | 5.00 | 5.20 | 36,267 | 5.20 |
| 9/16/2025 | 5.14 | 5.38 | 5.03 | 5.21 | 17,544 | 5.21 |
| 9/15/2025 | 5.16 | 5.44 | 5.03 | 5.32 | 50,908 | 5.32 |
| 9/12/2025 | 5.25 | 5.47 | 5.09 | 5.20 | 29,525 | 5.20 |
| 9/11/2025 | 5.06 | 5.50 | 4.97 | 5.22 | 33,108 | 5.22 |
| 9/10/2025 | 5.33 | 5.33 | 5.02 | 5.05 | 43,496 | 5.05 |
| 9/09/2025 | 5.25 | 5.25 | 4.93 | 5.13 | 85,190 | 5.13 |
| 9/08/2025 | 5.15 | 5.40 | 4.95 | 5.20 | 94,455 | 5.20 |
| 9/05/2025 | 5.22 | 5.22 | 5.00 | 5.11 | 26,877 | 5.11 |
| 9/04/2025 | 5.16 | 5.20 | 5.00 | 5.09 | 23,760 | 5.09 |
| 9/03/2025 | 5.14 | 5.35 | 5.06 | 5.11 | 18,816 | 5.11 |
| 9/02/2025 | 5.11 | 5.19 | 5.01 | 5.14 | 10,248 | 5.14 |
| 8/29/2025 | 5.46 | 5.53 | 5.16 | 5.24 | 26,551 | 5.24 |
| 8/28/2025 | 5.12 | 5.64 | 5.12 | 5.51 | 104,312 | 5.51 |
| 8/27/2025 | 4.90 | 5.20 | 4.90 | 5.15 | 23,921 | 5.15 |
| 8/26/2025 | 4.85 | 5.15 | 4.85 | 4.92 | 26,108 | 4.92 |
| 8/25/2025 | 5.00 | 5.13 | 4.85 | 4.88 | 24,682 | 4.88 |
| 8/22/2025 | 4.93 | 5.10 | 4.87 | 5.00 | 28,034 | 5.00 |
| 8/21/2025 | 4.90 | 4.99 | 4.89 | 4.92 | 30,579 | 4.92 |
| 8/20/2025 | 4.96 | 5.02 | 4.84 | 4.91 | 16,219 | 4.91 |
| 8/19/2025 | 5.01 | 5.10 | 4.95 | 4.96 | 28,002 | 4.96 |
| 8/18/2025 | 5.25 | 5.40 | 4.95 | 5.01 | 80,405 | 5.01 |
| 8/15/2025 | 4.98 | 5.44 | 4.70 | 5.24 | 121,246 | 5.24 |
| 8/14/2025 | 3.85 | 5.78 | 3.85 | 5.18 | 1,255,618 | 5.18 |
| 8/13/2025 | 4.03 | 4.23 | 3.90 | 3.90 | 22,496 | 3.90 |
| 8/12/2025 | 3.95 | 4.06 | 3.89 | 4.02 | 36,974 | 4.02 |
| 8/11/2025 | 4.10 | 4.10 | 3.83 | 3.86 | 64,658 | 3.86 |
| 8/08/2025 | 4.11 | 4.29 | 4.04 | 4.06 | 44,044 | 4.06 |
| 8/07/2025 | 4.43 | 4.43 | 3.98 | 4.08 | 35,103 | 4.08 |
| 8/06/2025 | 4.32 | 4.51 | 4.24 | 4.32 | 28,207 | 4.32 |
| 8/05/2025 | 4.10 | 4.49 | 4.03 | 4.24 | 65,685 | 4.24 |
| 8/04/2025 | 4.43 | 4.93 | 4.20 | 4.27 | 58,414 | 4.27 |
| 8/01/2025 | 4.70 | 4.99 | 3.96 | 4.34 | 145,031 | 4.34 |
| 7/31/2025 | 5.12 | 5.39 | 4.75 | 4.80 | 223,539 | 4.80 |
| 7/30/2025 | 5.29 | 5.48 | 5.01 | 5.04 | 30,401 | 5.04 |
| 7/29/2025 | 5.60 | 5.62 | 5.23 | 5.28 | 22,213 | 5.28 |
| 7/28/2025 | 5.72 | 5.78 | 5.60 | 5.60 | 26,821 | 5.60 |
| 7/25/2025 | 5.68 | 5.98 | 5.50 | 5.73 | 11,310 | 5.73 |
| 7/24/2025 | 5.93 | 6.10 | 5.62 | 5.71 | 48,729 | 5.71 |
| 7/23/2025 | 5.96 | 6.27 | 5.75 | 6.00 | 18,131 | 6.00 |
| 7/22/2025 | 6.18 | 6.19 | 5.91 | 5.96 | 23,592 | 5.96 |
| 7/21/2025 | 6.18 | 6.44 | 5.87 | 5.97 | 24,767 | 5.97 |
| 7/18/2025 | 5.85 | 6.24 | 5.76 | 6.17 | 20,033 | 6.17 |
| 7/17/2025 | 6.16 | 6.33 | 5.65 | 5.76 | 56,402 | 5.76 |
| 7/16/2025 | 6.06 | 6.54 | 6.05 | 6.05 | 22,622 | 6.05 |
| 7/15/2025 | 5.89 | 6.28 | 5.75 | 6.07 | 33,747 | 6.07 |
| 7/14/2025 | 5.94 | 6.18 | 5.64 | 5.89 | 16,184 | 5.89 |
| 7/11/2025 | 6.31 | 6.37 | 5.90 | 5.94 | 32,700 | 5.94 |
| 7/10/2025 | 5.81 | 6.69 | 5.77 | 6.32 | 85,190 | 6.32 |
| 7/09/2025 | 5.08 | 5.84 | 5.08 | 5.77 | 65,849 | 5.77 |
| 7/08/2025 | 4.70 | 5.10 | 4.64 | 5.01 | 29,228 | 5.01 |
| 7/07/2025 | 4.69 | 4.79 | 4.56 | 4.63 | 19,282 | 4.63 |
| 7/03/2025 | 4.75 | 4.83 | 4.70 | 4.70 | 10,332 | 4.70 |
| 7/02/2025 | 4.50 | 4.62 | 4.43 | 4.49 | 20,065 | 4.49 |
| 7/01/2025 | 4.50 | 4.77 | 4.41 | 4.48 | 90,863 | 4.48 |
| 6/30/2025 | 4.47 | 4.70 | 4.41 | 4.53 | 48,783 | 4.53 |