Ideal Power Inc. (IPWR)
NASDAQ: IPWR
· Real-Time Price · USD
4.95
-0.06 (-1.20%)
At close: Aug 19, 2025, 3:59 PM
4.96
0.20%
After-hours: Aug 19, 2025, 04:10 PM EDT
IPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.25 | 5.40 | 4.95 | 5.01 | 5.01 | -4.39% | 80,404 |
| 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 | 5.18 | 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 |
| Aug 5, 2025 | 4.10 | 4.49 | 4.03 | 4.24 | 4.24 | -0.70% | 65,700 |
| Aug 4, 2025 | 4.43 | 4.93 | 4.20 | 4.27 | 4.27 | -1.61% | 58,414 |
| Aug 1, 2025 | 4.70 | 4.99 | 3.96 | 4.34 | 4.34 | -9.58% | 145,031 |
| Jul 31, 2025 | 5.12 | 5.39 | 4.75 | 4.80 | 4.80 | -4.76% | 223,540 |
| Jul 30, 2025 | 5.29 | 5.48 | 5.01 | 5.04 | 5.04 | -4.55% | 30,401 |
| Jul 29, 2025 | 5.60 | 5.62 | 5.23 | 5.28 | 5.28 | -5.71% | 22,293 |
| Jul 28, 2025 | 5.72 | 5.78 | 5.60 | 5.60 | 5.60 | -2.27% | 26,821 |
| Jul 25, 2025 | 5.68 | 5.98 | 5.50 | 5.73 | 5.73 | 0.35% | 11,310 |
| Jul 24, 2025 | 5.93 | 6.10 | 5.62 | 5.71 | 5.71 | -4.83% | 48,729 |
| Jul 23, 2025 | 5.96 | 6.27 | 5.75 | 6.00 | 6.00 | 0.67% | 18,131 |
| Jul 22, 2025 | 6.18 | 6.19 | 5.91 | 5.96 | 5.96 | -0.17% | 23,600 |