iPower Inc. (IPW)
0.46
0.00 (0.00%)
At close: Apr 04, 2025, 3:38 PM
0.47
3.19%
After-hours: Apr 04, 2025, 04:48 PM EDT
iPower Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 21,077 |
| Apr 3, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | -0.01 | -2.13% | 97,600 |
| Apr 2, 2025 | 0.50 | 0.55 | 0.46 | 0.47 | -0.03 | -6.00% | 41,100 |
| Apr 1, 2025 | 0.50 | 0.54 | 0.49 | 0.50 | 0.00 | 0.00% | 11,917 |
| Mar 31, 2025 | 0.51 | 0.52 | 0.43 | 0.50 | -0.02 | -3.85% | 53,726 |
| Mar 28, 2025 | 0.58 | 0.58 | 0.43 | 0.52 | -0.06 | -10.34% | 114,300 |
| Mar 27, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | -0.04 | -6.45% | 20,100 |
| Mar 26, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | -0.01 | -1.59% | 8,059 |
| Mar 25, 2025 | 0.59 | 0.65 | 0.58 | 0.63 | 0.05 | 8.62% | 73,600 |
| Mar 24, 2025 | 0.65 | 0.66 | 0.56 | 0.58 | -0.06 | -9.38% | 91,042 |
| Mar 21, 2025 | 0.55 | 0.68 | 0.55 | 0.64 | 0.07 | 12.28% | 450,467 |
| Mar 20, 2025 | 0.53 | 0.60 | 0.53 | 0.57 | 0.04 | 7.55% | 67,887 |
| Mar 19, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.01 | 1.92% | 13,800 |
| Mar 18, 2025 | 0.55 | 0.57 | 0.50 | 0.52 | -0.03 | -5.45% | 23,800 |
| Mar 17, 2025 | 0.50 | 0.60 | 0.50 | 0.55 | 0.07 | 14.58% | 156,256 |
| Mar 14, 2025 | 0.53 | 0.54 | 0.47 | 0.48 | -0.03 | -5.88% | 77,439 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | -0.01 | -1.92% | 15,209 |
| Mar 12, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.02 | 4.00% | 11,200 |
| Mar 11, 2025 | 0.50 | 0.55 | 0.50 | 0.50 | -0.01 | -1.96% | 10,500 |
| Mar 10, 2025 | 0.54 | 0.54 | 0.49 | 0.51 | -0.02 | -3.77% | 39,303 |
| Mar 7, 2025 | 0.55 | 0.57 | 0.41 | 0.53 | -0.02 | -3.64% | 93,106 |
| Mar 6, 2025 | 0.64 | 0.64 | 0.54 | 0.55 | -0.05 | -8.33% | 84,162 |
| Mar 5, 2025 | 0.61 | 0.61 | 0.57 | 0.60 | 0.02 | 3.45% | 16,910 |
| Mar 4, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | -0.01 | -1.69% | 23,500 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.54 | 0.59 | -0.01 | -1.67% | 106,400 |
| Feb 28, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.05 | 9.09% | 44,600 |
| Feb 27, 2025 | 0.63 | 0.63 | 0.55 | 0.55 | -0.02 | -3.51% | 16,454 |
| Feb 26, 2025 | 0.61 | 0.62 | 0.55 | 0.57 | -0.04 | -6.56% | 46,620 |
| Feb 25, 2025 | 0.63 | 0.66 | 0.57 | 0.61 | -0.04 | -6.15% | 45,666 |
| Feb 24, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.05 | 8.33% | 24,163 |
| Feb 21, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23% | 55,925 |
| Feb 20, 2025 | 0.66 | 0.70 | 0.60 | 0.62 | -0.03 | -4.62% | 86,959 |
| Feb 19, 2025 | 0.71 | 0.71 | 0.65 | 0.65 | -0.07 | -9.72% | 50,803 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | -0.04 | -5.26% | 38,400 |
| Feb 14, 2025 | 0.72 | 0.78 | 0.72 | 0.76 | 0.03 | 4.11% | 58,390 |
| Feb 13, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.03 | 4.29% | 75,436 |
| Feb 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | -0.01 | -1.41% | 21,400 |
| Feb 11, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.02 | 2.90% | 34,054 |
| Feb 10, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.03 | 4.55% | 24,946 |
| Feb 7, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | -0.05 | -7.04% | 61,846 |
| Feb 6, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.00 | 0.00% | 49,616 |
| Feb 5, 2025 | 0.67 | 0.71 | 0.66 | 0.71 | 0.03 | 4.41% | 63,514 |
| Feb 4, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | -0.01 | -1.45% | 25,900 |
| Feb 3, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | -0.03 | -4.17% | 64,700 |
| Jan 31, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.01 | 1.41% | 41,716 |
| Jan 30, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | -0.02 | -2.74% | 24,803 |
| Jan 29, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | -0.03 | -3.95% | 67,466 |
| Jan 28, 2025 | 0.79 | 0.79 | 0.70 | 0.76 | -0.02 | -2.56% | 59,611 |
| Jan 27, 2025 | 0.81 | 0.82 | 0.76 | 0.78 | -0.02 | -2.50% | 67,020 |
| Jan 24, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.00 | 0.00% | 15,700 |