Ideal Power Inc. (IPWR)
5.48
0.12 (2.24%)
At close: Mar 04, 2025, 3:59 PM
5.49
0.18%
After-hours: Mar 04, 2025, 04:00 PM EST
IPWR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.88 | 5.99 | 5.36 | 5.36 | -0.43 | -7.43% | 18,348 |
| Feb 28, 2025 | 5.79 | 6.00 | 5.63 | 5.79 | 0.09 | 1.58% | 41,338 |
| Feb 27, 2025 | 5.63 | 6.04 | 5.30 | 5.70 | 0.44 | 8.37% | 32,342 |
| Feb 26, 2025 | 5.56 | 5.67 | 5.26 | 5.26 | -0.19 | -3.49% | 13,744 |
| Feb 25, 2025 | 5.25 | 5.65 | 5.25 | 5.45 | 0.17 | 3.22% | 49,616 |
| Feb 24, 2025 | 5.97 | 5.97 | 4.95 | 5.28 | -0.65 | -10.96% | 110,100 |
| Feb 21, 2025 | 5.92 | 6.10 | 5.85 | 5.93 | -0.06 | -1.00% | 16,000 |
| Feb 20, 2025 | 6.16 | 6.16 | 5.75 | 5.99 | -0.17 | -2.76% | 66,600 |
| Feb 19, 2025 | 6.30 | 6.58 | 6.06 | 6.16 | -0.22 | -3.45% | 38,848 |
| Feb 18, 2025 | 6.65 | 6.70 | 6.37 | 6.38 | -0.30 | -4.49% | 31,200 |
| Feb 14, 2025 | 6.76 | 7.01 | 6.52 | 6.68 | -0.14 | -2.05% | 25,300 |
| Feb 13, 2025 | 6.61 | 7.15 | 6.61 | 6.82 | -0.22 | -3.12% | 49,100 |
| Feb 12, 2025 | 7.09 | 7.09 | 6.97 | 7.04 | -0.03 | -0.42% | 6,200 |
| Feb 11, 2025 | 6.99 | 7.20 | 6.99 | 7.07 | 0.12 | 1.73% | 11,300 |
| Feb 10, 2025 | 6.63 | 7.08 | 6.63 | 6.95 | 0.13 | 1.91% | 33,519 |
| Feb 7, 2025 | 7.14 | 7.16 | 6.82 | 6.82 | -0.24 | -3.40% | 6,770 |
| Feb 6, 2025 | 7.10 | 7.10 | 6.78 | 7.06 | 0.00 | 0.00% | 11,944 |
| Feb 5, 2025 | 6.99 | 7.08 | 6.79 | 7.06 | 0.06 | 0.86% | 6,900 |
| Feb 4, 2025 | 6.92 | 7.04 | 6.87 | 7.00 | 0.08 | 1.16% | 6,300 |
| Feb 3, 2025 | 6.79 | 6.98 | 6.60 | 6.92 | 0.09 | 1.32% | 20,344 |
| Jan 31, 2025 | 7.07 | 7.08 | 6.72 | 6.83 | -0.30 | -4.21% | 7,940 |
| Jan 30, 2025 | 7.00 | 7.13 | 6.95 | 7.13 | 0.23 | 3.33% | 7,720 |
| Jan 29, 2025 | 6.93 | 7.02 | 6.86 | 6.90 | 0.01 | 0.15% | 3,900 |
| Jan 28, 2025 | 7.01 | 7.08 | 6.80 | 6.89 | -0.01 | -0.14% | 49,914 |
| Jan 27, 2025 | 7.10 | 7.31 | 6.80 | 6.90 | -0.36 | -4.96% | 27,413 |
| Jan 24, 2025 | 7.41 | 7.56 | 7.26 | 7.26 | -0.25 | -3.33% | 9,915 |
| Jan 23, 2025 | 7.35 | 7.51 | 7.20 | 7.51 | 0.09 | 1.21% | 39,836 |
| Jan 22, 2025 | 7.52 | 7.65 | 7.26 | 7.42 | -0.23 | -3.01% | 14,600 |
| Jan 21, 2025 | 7.60 | 7.71 | 7.46 | 7.65 | 0.14 | 1.86% | 7,840 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.51 | 7.51 | -0.31 | -3.96% | 30,177 |
| Jan 16, 2025 | 7.57 | 7.85 | 7.49 | 7.82 | 0.32 | 4.27% | 38,100 |
| Jan 15, 2025 | 7.36 | 7.68 | 7.10 | 7.50 | 0.33 | 4.60% | 42,109 |
| Jan 14, 2025 | 7.47 | 7.47 | 7.07 | 7.17 | -0.17 | -2.32% | 26,400 |
| Jan 13, 2025 | 7.23 | 7.58 | 7.01 | 7.34 | 0.09 | 1.24% | 27,800 |
| Jan 10, 2025 | 7.93 | 7.93 | 7.20 | 7.25 | -0.63 | -7.99% | 31,200 |
| Jan 8, 2025 | 8.38 | 8.38 | 7.76 | 7.88 | -0.64 | -7.51% | 34,900 |
| Jan 7, 2025 | 8.60 | 8.62 | 8.25 | 8.52 | -0.06 | -0.70% | 21,729 |
| Jan 6, 2025 | 8.00 | 8.62 | 7.88 | 8.58 | 0.51 | 6.32% | 70,994 |
| Jan 3, 2025 | 7.61 | 8.34 | 7.50 | 8.07 | 0.31 | 3.99% | 40,500 |
| Jan 2, 2025 | 7.49 | 7.90 | 7.41 | 7.76 | 0.21 | 2.78% | 47,837 |
| Dec 31, 2024 | 7.50 | 7.70 | 7.32 | 7.55 | 0.02 | 0.27% | 46,555 |
| Dec 30, 2024 | 7.46 | 7.66 | 7.16 | 7.53 | -0.01 | -0.13% | 22,600 |
| Dec 27, 2024 | 7.48 | 7.55 | 7.20 | 7.54 | 0.04 | 0.53% | 36,800 |
| Dec 26, 2024 | 6.76 | 7.59 | 6.76 | 7.50 | 0.69 | 10.13% | 35,138 |
| Dec 24, 2024 | 6.80 | 6.99 | 6.79 | 6.81 | -0.07 | -1.02% | 13,800 |
| Dec 23, 2024 | 6.89 | 6.99 | 6.70 | 6.88 | 0.05 | 0.73% | 23,400 |
| Dec 20, 2024 | 6.40 | 6.99 | 6.40 | 6.83 | 0.46 | 7.22% | 35,600 |
| Dec 19, 2024 | 6.59 | 6.78 | 6.32 | 6.37 | -0.29 | -4.35% | 23,500 |
| Dec 18, 2024 | 6.91 | 7.30 | 6.64 | 6.66 | -0.25 | -3.62% | 52,630 |
| Dec 17, 2024 | 7.57 | 7.70 | 6.81 | 6.91 | -0.44 | -5.99% | 60,439 |