Ideal Power Inc. (IPWR)
NASDAQ: IPWR
· Real-Time Price · USD
5.42
0.14 (2.65%)
At close: Oct 03, 2025, 3:59 PM
5.35
-1.29%
After-hours: Oct 03, 2025, 07:36 PM EDT
IPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.33 | 5.57 | 5.33 | 5.42 | 5.42 | 2.65% | 29,901 |
| 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 |
| 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 |
Page 1 of 136