Ideal Power Inc. (IPWR)
4.61
-0.10 (-2.12%)
At close: Apr 15, 2025, 3:49 PM
4.57
-0.87%
After-hours: Apr 15, 2025, 04:41 PM EDT
Ideal Power Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.46 | 4.46 | 4.80 | 4.80 | 4.46 | 4.46 | 4.71 | 4.71 | 5.84% | 7,505 |
| Apr 11, 2025 | 4.00 | 4.00 | 4.49 | 4.49 | 4.00 | 4.00 | 4.45 | 4.45 | 10.42% | 8,900 |
| Apr 10, 2025 | 4.23 | 4.23 | 4.64 | 4.64 | 3.85 | 3.85 | 4.03 | 4.03 | -5.40% | 46,446 |
| Apr 9, 2025 | 3.89 | 3.89 | 4.27 | 4.27 | 3.85 | 3.85 | 4.26 | 4.26 | 10.36% | 18,134 |
| Apr 8, 2025 | 4.21 | 4.21 | 4.80 | 4.80 | 3.77 | 3.77 | 3.86 | 3.86 | -8.10% | 23,400 |
| Apr 7, 2025 | 4.16 | 4.16 | 4.67 | 4.67 | 4.15 | 4.15 | 4.20 | 4.20 | -7.08% | 27,300 |
| Apr 4, 2025 | 4.62 | 4.62 | 4.86 | 4.86 | 4.15 | 4.15 | 4.52 | 4.52 | -5.64% | 48,700 |
| Apr 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.76 | 4.76 | 4.79 | 4.79 | -9.79% | 15,000 |
| Apr 2, 2025 | 5.11 | 5.11 | 5.38 | 5.38 | 5.00 | 5.00 | 5.31 | 5.31 | 2.12% | 7,900 |
| Apr 1, 2025 | 5.36 | 5.36 | 5.84 | 5.84 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 34,036 |
| Mar 31, 2025 | 5.00 | 5.00 | 5.31 | 5.31 | 4.95 | 4.95 | 5.20 | 5.20 | 2.56% | 7,807 |
| Mar 28, 2025 | 5.13 | 5.13 | 5.23 | 5.23 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% | 12,200 |
| Mar 27, 2025 | 5.14 | 5.14 | 5.27 | 5.27 | 5.00 | 5.00 | 5.05 | 5.05 | -3.26% | 8,212 |
| Mar 26, 2025 | 5.06 | 5.06 | 5.44 | 5.44 | 5.03 | 5.03 | 5.22 | 5.22 | 0.38% | 15,643 |
| Mar 25, 2025 | 4.99 | 4.99 | 5.28 | 5.28 | 4.99 | 4.99 | 5.20 | 5.20 | 4.21% | 25,693 |
| Mar 24, 2025 | 4.94 | 4.94 | 5.12 | 5.12 | 4.89 | 4.89 | 4.99 | 4.99 | 1.42% | 14,546 |
| Mar 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 4.90 | 4.92 | 4.92 | -1.20% | 8,401 |
| Mar 20, 2025 | 4.88 | 4.88 | 5.07 | 5.07 | 4.88 | 4.88 | 4.98 | 4.98 | 1.84% | 7,434 |
| Mar 19, 2025 | 4.78 | 4.78 | 4.97 | 4.97 | 4.73 | 4.73 | 4.89 | 4.89 | 4.49% | 10,677 |
| Mar 18, 2025 | 4.72 | 4.72 | 4.78 | 4.78 | 4.61 | 4.61 | 4.68 | 4.68 | -1.47% | 3,743 |
| Mar 17, 2025 | 4.86 | 4.86 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 5,000 |
| Mar 14, 2025 | 5.00 | 5.00 | 5.16 | 5.16 | 4.73 | 4.73 | 4.80 | 4.80 | 2.13% | 6,500 |
| Mar 13, 2025 | 4.87 | 4.87 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | 4.70 | -4.67% | 6,400 |
| Mar 12, 2025 | 4.88 | 4.88 | 5.03 | 5.03 | 4.85 | 4.85 | 4.93 | 4.93 | 4.67% | 24,100 |
| Mar 11, 2025 | 4.99 | 4.99 | 5.02 | 5.02 | 4.62 | 4.62 | 4.71 | 4.71 | -2.69% | 16,100 |
| Mar 10, 2025 | 5.00 | 5.00 | 5.02 | 5.02 | 4.57 | 4.57 | 4.84 | 4.84 | -3.97% | 52,101 |
| Mar 7, 2025 | 5.02 | 5.02 | 5.14 | 5.14 | 4.60 | 4.60 | 5.04 | 5.04 | 0.60% | 35,800 |
| Mar 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 4.77 | 4.77 | 5.01 | 5.01 | -5.11% | 41,904 |
| Mar 5, 2025 | 5.55 | 5.55 | 5.69 | 5.69 | 5.15 | 5.15 | 5.28 | 5.28 | -3.83% | 64,416 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.47 | 5.47 | 5.49 | 5.49 | 2.43% | 24,637 |
| Mar 3, 2025 | 5.88 | 5.88 | 5.99 | 5.99 | 5.36 | 5.36 | 5.36 | 5.36 | -7.43% | 18,550 |
| Feb 28, 2025 | 5.79 | 5.79 | 6.00 | 6.00 | 5.63 | 5.63 | 5.79 | 5.79 | 1.58% | 41,338 |
| Feb 27, 2025 | 5.63 | 5.63 | 6.04 | 6.04 | 5.30 | 5.30 | 5.70 | 5.70 | 8.37% | 32,342 |
| Feb 26, 2025 | 5.56 | 5.56 | 5.67 | 5.67 | 5.26 | 5.26 | 5.26 | 5.26 | -3.49% | 13,744 |
| Feb 25, 2025 | 5.25 | 5.25 | 5.65 | 5.65 | 5.25 | 5.25 | 5.45 | 5.45 | 3.22% | 49,616 |
| Feb 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 4.95 | 4.95 | 5.28 | 5.28 | -10.96% | 110,100 |
| Feb 21, 2025 | 5.92 | 5.92 | 6.10 | 6.10 | 5.85 | 5.85 | 5.93 | 5.93 | -1.00% | 16,000 |
| Feb 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 5.75 | 5.75 | 5.99 | 5.99 | -2.76% | 66,600 |
| Feb 19, 2025 | 6.30 | 6.30 | 6.58 | 6.58 | 6.06 | 6.06 | 6.16 | 6.16 | -3.45% | 38,848 |
| Feb 18, 2025 | 6.65 | 6.65 | 6.70 | 6.70 | 6.37 | 6.37 | 6.38 | 6.38 | -4.49% | 31,200 |
| Feb 14, 2025 | 6.76 | 6.76 | 7.01 | 7.01 | 6.52 | 6.52 | 6.68 | 6.68 | -2.05% | 25,300 |
| Feb 13, 2025 | 6.61 | 6.61 | 7.15 | 7.15 | 6.61 | 6.61 | 6.82 | 6.82 | -3.12% | 49,100 |
| Feb 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.97 | 6.97 | 7.04 | 7.04 | -0.42% | 6,200 |
| Feb 11, 2025 | 6.99 | 6.99 | 7.20 | 7.20 | 6.99 | 6.99 | 7.07 | 7.07 | 1.73% | 11,300 |
| Feb 10, 2025 | 6.63 | 6.63 | 7.08 | 7.08 | 6.63 | 6.63 | 6.95 | 6.95 | 1.91% | 33,519 |
| Feb 7, 2025 | 7.14 | 7.14 | 7.16 | 7.16 | 6.82 | 6.82 | 6.82 | 6.82 | -3.40% | 6,770 |
| Feb 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.78 | 6.78 | 7.06 | 7.06 | 0.00% | 11,944 |
| Feb 5, 2025 | 6.99 | 6.99 | 7.08 | 7.08 | 6.79 | 6.79 | 7.06 | 7.06 | 0.86% | 6,900 |
| Feb 4, 2025 | 6.92 | 6.92 | 7.04 | 7.04 | 6.87 | 6.87 | 7.00 | 7.00 | 1.16% | 6,300 |
| Feb 3, 2025 | 6.79 | 6.79 | 6.98 | 6.98 | 6.60 | 6.60 | 6.92 | 6.92 | 1.32% | 20,344 |