Ideal Power Inc. - Common Stock (IPWR)
3.3200
+0.0950 (2.95%)
NASDAQ · Last Trade: Mar 4th, 10:45 AM EST
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 3.44 | 3.44 | 3.13 | 3.23 | 50,588 | 3.23 |
| 3/02/2026 | 3.56 | 3.69 | 3.36 | 3.49 | 71,629 | 3.49 |
| 2/27/2026 | 3.70 | 4.25 | 3.43 | 3.58 | 230,697 | 3.58 |
| 2/26/2026 | 3.47 | 3.91 | 3.47 | 3.69 | 294,629 | 3.69 |
| 2/25/2026 | 3.01 | 3.46 | 3.01 | 3.23 | 55,868 | 3.23 |
| 2/24/2026 | 2.77 | 3.07 | 2.62 | 2.98 | 269,997 | 2.98 |
| 2/23/2026 | 3.54 | 3.56 | 3.14 | 3.26 | 118,339 | 3.26 |
| 2/20/2026 | 3.27 | 3.72 | 3.27 | 3.57 | 105,327 | 3.57 |
| 2/19/2026 | 3.33 | 3.51 | 2.98 | 3.28 | 101,213 | 3.28 |
| 2/18/2026 | 3.36 | 3.55 | 3.30 | 3.31 | 11,781 | 3.31 |
| 2/17/2026 | 3.31 | 3.47 | 3.16 | 3.35 | 35,735 | 3.35 |
| 2/13/2026 | 3.14 | 3.59 | 3.14 | 3.31 | 43,915 | 3.31 |
| 2/12/2026 | 3.26 | 3.50 | 3.07 | 3.13 | 56,940 | 3.13 |
| 2/11/2026 | 3.81 | 3.86 | 2.94 | 3.24 | 231,100 | 3.24 |
| 2/10/2026 | 3.85 | 3.99 | 3.78 | 3.79 | 29,632 | 3.79 |
| 2/09/2026 | 3.98 | 4.07 | 3.80 | 3.88 | 46,569 | 3.88 |
| 2/06/2026 | 3.84 | 4.16 | 3.78 | 4.01 | 37,014 | 4.01 |
| 2/05/2026 | 3.83 | 4.12 | 3.58 | 3.78 | 57,659 | 3.78 |
| 2/04/2026 | 4.51 | 4.55 | 3.86 | 3.91 | 86,811 | 3.91 |
| 2/03/2026 | 5.25 | 5.45 | 4.50 | 4.54 | 235,758 | 4.54 |
| 2/02/2026 | 5.03 | 5.45 | 5.00 | 5.19 | 238,177 | 5.19 |
| 1/30/2026 | 4.82 | 5.10 | 4.63 | 5.04 | 117,358 | 5.04 |
| 1/29/2026 | 4.56 | 4.95 | 4.51 | 4.89 | 147,702 | 4.89 |
| 1/28/2026 | 4.43 | 4.73 | 4.34 | 4.57 | 116,730 | 4.57 |
| 1/27/2026 | 3.65 | 4.97 | 3.51 | 4.47 | 798,356 | 4.47 |
| 1/26/2026 | 3.94 | 3.96 | 3.61 | 3.61 | 58,855 | 3.61 |
| 1/23/2026 | 3.96 | 4.11 | 3.76 | 3.97 | 112,353 | 3.97 |
| 1/22/2026 | 3.89 | 4.25 | 3.89 | 4.01 | 156,225 | 4.01 |
| 1/21/2026 | 3.74 | 3.95 | 3.70 | 3.81 | 66,062 | 3.81 |
| 1/20/2026 | 3.99 | 4.24 | 3.69 | 3.75 | 175,614 | 3.75 |
| 1/16/2026 | 3.34 | 3.78 | 3.34 | 3.78 | 139,805 | 3.78 |
| 1/15/2026 | 3.55 | 3.55 | 3.15 | 3.23 | 83,776 | 3.23 |
| 1/14/2026 | 3.67 | 3.92 | 3.45 | 3.49 | 50,016 | 3.49 |
| 1/13/2026 | 3.96 | 3.96 | 3.53 | 3.70 | 103,274 | 3.70 |
| 1/12/2026 | 3.53 | 4.57 | 3.53 | 3.89 | 323,298 | 3.89 |
| 1/09/2026 | 3.55 | 3.68 | 3.46 | 3.50 | 19,591 | 3.50 |
| 1/08/2026 | 3.43 | 3.54 | 3.35 | 3.45 | 32,040 | 3.45 |
| 1/07/2026 | 3.41 | 3.54 | 3.40 | 3.44 | 6,244 | 3.44 |
| 1/06/2026 | 3.51 | 3.66 | 3.33 | 3.40 | 36,295 | 3.40 |
| 1/05/2026 | 3.44 | 3.63 | 3.25 | 3.49 | 44,602 | 3.49 |
| 1/02/2026 | 3.03 | 3.40 | 2.83 | 3.30 | 34,570 | 3.30 |
| 12/31/2025 | 2.89 | 3.09 | 2.76 | 3.09 | 104,966 | 3.09 |
| 12/30/2025 | 2.92 | 3.03 | 2.80 | 2.92 | 81,684 | 2.92 |
| 12/29/2025 | 3.24 | 3.27 | 2.76 | 2.90 | 107,815 | 2.90 |
| 12/26/2025 | 3.20 | 3.31 | 3.15 | 3.24 | 16,116 | 3.24 |
| 12/24/2025 | 3.36 | 3.36 | 3.17 | 3.17 | 4,491 | 3.17 |
| 12/23/2025 | 3.09 | 3.24 | 3.00 | 3.24 | 29,677 | 3.24 |
| 12/22/2025 | 3.12 | 3.16 | 2.92 | 3.08 | 59,301 | 3.08 |
| 12/19/2025 | 3.31 | 3.31 | 3.06 | 3.10 | 122,358 | 3.10 |
| 12/18/2025 | 3.34 | 3.45 | 3.24 | 3.28 | 36,361 | 3.28 |
| 12/17/2025 | 3.50 | 3.50 | 3.26 | 3.31 | 37,230 | 3.31 |
| 12/16/2025 | 3.80 | 3.83 | 3.42 | 3.49 | 43,858 | 3.49 |
| 12/15/2025 | 4.25 | 4.25 | 3.81 | 3.85 | 53,959 | 3.85 |
| 12/12/2025 | 4.30 | 4.47 | 4.20 | 4.20 | 46,009 | 4.20 |
| 12/11/2025 | 4.30 | 4.50 | 4.15 | 4.32 | 62,792 | 4.32 |
| 12/10/2025 | 4.20 | 4.44 | 4.05 | 4.33 | 50,821 | 4.33 |
| 12/09/2025 | 4.18 | 4.29 | 4.10 | 4.19 | 10,734 | 4.19 |
| 12/08/2025 | 3.90 | 4.48 | 3.90 | 4.17 | 124,265 | 4.17 |
| 12/05/2025 | 3.65 | 4.05 | 3.62 | 3.90 | 90,015 | 3.90 |
| 12/04/2025 | 3.33 | 4.01 | 3.32 | 3.63 | 90,405 | 3.63 |