Ideal Power Inc. (IPWR)
NASDAQ: IPWR
· Real-Time Price · USD
5.17
0.12 (2.27%)
At close: Oct 15, 2025, 3:59 PM
5.15
-0.29%
After-hours: Oct 15, 2025, 04:28 PM EDT
IPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.90 | 5.22 | 4.82 | 5.06 | 5.06 | 2.64% | 82,519 |
| Oct 13, 2025 | 4.86 | 5.25 | 4.62 | 4.93 | 4.93 | 0.20% | 104,600 |
| Oct 10, 2025 | 5.05 | 5.43 | 4.82 | 4.92 | 4.92 | -1.20% | 94,000 |
| Oct 9, 2025 | 5.13 | 5.33 | 4.90 | 4.98 | 4.98 | -1.39% | 72,706 |
| Oct 8, 2025 | 5.28 | 5.28 | 5.00 | 5.05 | 5.05 | -1.17% | 66,900 |
| Oct 7, 2025 | 5.51 | 5.54 | 5.09 | 5.11 | 5.11 | -5.89% | 70,731 |
| Oct 6, 2025 | 5.43 | 5.58 | 5.31 | 5.43 | 5.43 | 0.18% | 28,241 |
| Oct 3, 2025 | 5.33 | 5.57 | 5.33 | 5.42 | 5.42 | 2.65% | 30,259 |
| Oct 2, 2025 | 5.06 | 5.49 | 4.97 | 5.28 | 5.28 | 4.14% | 49,424 |
| Oct 1, 2025 | 4.96 | 5.38 | 4.80 | 5.07 | 5.07 | 1.00% | 36,700 |
| Sep 30, 2025 | 5.01 | 5.20 | 4.74 | 5.02 | 5.02 | 0.40% | 48,514 |
| Sep 29, 2025 | 5.06 | 5.25 | 4.97 | 5.00 | 5.00 | -0.99% | 54,605 |
| Sep 26, 2025 | 5.19 | 5.42 | 5.00 | 5.05 | 5.05 | -2.88% | 30,731 |
| Sep 25, 2025 | 5.42 | 5.64 | 5.06 | 5.20 | 5.20 | -4.06% | 128,832 |
| Sep 24, 2025 | 5.63 | 5.73 | 5.40 | 5.42 | 5.42 | -2.69% | 34,256 |
| 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 | 22.16% | 209,209 |
| Sep 18, 2025 | 5.32 | 5.66 | 5.27 | 5.46 | 5.46 | 5.00% | 81,245 |
| Sep 17, 2025 | 5.19 | 5.51 | 5.00 | 5.20 | 5.20 | -0.19% | 36,300 |
Page 1 of 136