Ideal Power Inc. (IPWR)
NASDAQ: IPWR
· Real-Time Price · USD
5.11
0.00 (0.10%)
At close: Sep 04, 2025, 3:59 PM
5.19
1.57%
After-hours: Sep 04, 2025, 04:10 PM EDT
IPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.14 | 5.35 | 5.06 | 5.11 | 5.11 | -0.58% | 18,815 |
| 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 |
| Aug 26, 2025 | 4.85 | 5.15 | 4.85 | 4.92 | 4.92 | 0.82% | 26,108 |
| Aug 25, 2025 | 5.00 | 5.13 | 4.85 | 4.88 | 4.88 | -2.40% | 24,710 |
| Aug 22, 2025 | 4.93 | 5.10 | 4.87 | 5.00 | 5.00 | 1.63% | 28,034 |
| Aug 21, 2025 | 4.90 | 4.99 | 4.89 | 4.92 | 4.92 | 0.20% | 30,811 |
| Aug 20, 2025 | 4.96 | 5.02 | 4.85 | 4.91 | 4.91 | -1.01% | 16,219 |
| Aug 19, 2025 | 5.01 | 5.10 | 4.95 | 4.96 | 4.96 | -1.00% | 28,002 |
| Aug 18, 2025 | 5.25 | 5.40 | 4.95 | 5.01 | 5.01 | -4.39% | 80,405 |
| Aug 15, 2025 | 4.98 | 5.44 | 4.70 | 5.24 | 5.24 | 0.96% | 121,246 |
| Aug 14, 2025 | 3.85 | 5.78 | 3.85 | 5.19 | 5.19 | 33.08% | 1,256,800 |
| Aug 13, 2025 | 4.03 | 4.23 | 3.90 | 3.90 | 3.90 | -2.99% | 22,500 |
| Aug 12, 2025 | 3.95 | 4.06 | 3.89 | 4.02 | 4.02 | 4.15% | 37,000 |
| Aug 11, 2025 | 4.10 | 4.10 | 3.83 | 3.86 | 3.86 | -4.93% | 64,758 |
| Aug 8, 2025 | 4.11 | 4.29 | 4.04 | 4.06 | 4.06 | -0.49% | 44,205 |
| Aug 7, 2025 | 4.43 | 4.43 | 3.98 | 4.08 | 4.08 | -5.56% | 35,193 |
| Aug 6, 2025 | 4.32 | 4.51 | 4.24 | 4.32 | 4.32 | 1.89% | 28,207 |