Ideal Power Inc. (IPWR) Historical Stock Price Data | Complete Trading History - Stocknear

Ideal Power Inc.

NASDAQ: IPWR · Real-Time Price · USD
5.42
-0.15 (-2.69%)
At close: Sep 24, 2025, 3:55 PM
5.41
-0.18%
After-hours: Sep 24, 2025, 06:23 PM EDT

IPWR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 5.58 5.73 5.40 5.42 5.42 -2.69% 34,142
Sep 23, 2025 5.95 6.02 5.51 5.57 5.57 -5.27% 42,556
Sep 22, 2025 6.75 6.75 5.63 5.88 5.88 -11.84% 151,323
Sep 19, 2025 5.46 6.90 5.44 6.67 6.67 22.39% 209,209
Sep 18, 2025 5.32 5.66 5.27 5.45 5.46 4.81% 81,245
Sep 17, 2025 5.19 5.51 5.00 5.20 5.20 -0.19% 36,300
Sep 16, 2025 5.14 5.38 5.03 5.21 5.21 -2.07% 17,544
Sep 15, 2025 5.16 5.44 5.03 5.32 5.32 2.31% 50,908
Sep 12, 2025 5.25 5.47 5.09 5.20 5.20 -0.38% 29,525
Sep 11, 2025 5.06 5.50 4.97 5.22 5.22 3.37% 33,108
Sep 10, 2025 5.33 5.33 5.02 5.05 5.05 -1.56% 43,500
Sep 9, 2025 5.25 5.25 4.93 5.13 5.13 -1.35% 85,200
Sep 8, 2025 5.15 5.40 4.95 5.20 5.20 1.76% 94,500
Sep 5, 2025 5.22 5.22 5.00 5.11 5.11 0.39% 26,900
Sep 4, 2025 5.16 5.20 5.00 5.09 5.09 -0.39% 23,800
Sep 3, 2025 5.14 5.35 5.06 5.11 5.11 -0.58% 18,816
Sep 2, 2025 5.11 5.19 5.01 5.14 5.14 -1.91% 10,298
Aug 29, 2025 5.46 5.53 5.16 5.24 5.24 -4.90% 26,600
Aug 28, 2025 5.12 5.64 5.12 5.51 5.51 6.99% 104,415
Aug 27, 2025 4.90 5.20 4.90 5.15 5.15 4.67% 23,921