IPCX(IPCX)
IPCX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.32 | $10.32 | $10.31 | $10.32 | 23,050 |
| 5/20/2026 | $10.32 | $10.32 | $10.31 | $10.32 | 6,100 |
| 5/19/2026 | $10.31 | $10.31 | $10.31 | $10.31 | 42,600 |
| 5/18/2026 | $10.30 | $10.31 | $10.30 | $10.31 | 31,700 |
| 5/15/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 9,807 |
| 5/14/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 185,844 |
| 5/13/2026 | $10.30 | $10.30 | $10.29 | $10.30 | 152,721 |
| 5/12/2026 | $10.30 | $10.31 | $10.30 | $10.30 | 323,612 |
| 5/11/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 16,368 |
| 5/8/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 4,837 |
| 5/7/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 9,900 |
| 5/6/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 68,509 |
| 5/5/2026 | $10.30 | $10.30 | $10.29 | $10.29 | 13,900 |
| 5/4/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 600 |
| 5/1/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 109 |
| 4/30/2026 | $10.30 | $10.30 | $10.29 | $10.30 | 4,400 |
| 4/29/2026 | $10.30 | $10.30 | $10.29 | $10.29 | 89,700 |
| 4/28/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 374,127 |
| 4/27/2026 | $10.30 | $10.30 | $10.29 | $10.29 | 377,300 |
| 4/24/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 186,536 |
| 4/23/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 229,444 |
| 4/22/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 100,043 |
| 4/21/2026 | $10.29 | $10.30 | $10.29 | $10.30 | 620 |
| 4/20/2026 | $10.30 | $10.30 | $10.28 | $10.28 | 1,500 |
| 4/17/2026 | $10.29 | $10.30 | $10.29 | $10.30 | 600 |
| 4/16/2026 | $10.27 | $10.30 | $10.27 | $10.28 | 32,045 |
| 4/15/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 2,048 |
| 4/14/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 134 |
| 4/13/2026 | $10.25 | $10.26 | $10.25 | $10.25 | 500 |
| 4/10/2026 | $10.25 | $10.25 | $10.25 | $10.25 | 2,000 |
| 4/9/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 5,800 |
| 4/8/2026 | $10.24 | $10.24 | $10.23 | $10.23 | 3,603 |
| 4/7/2026 | $10.22 | $10.22 | $10.21 | $10.22 | 6,100 |
| 4/6/2026 | $10.22 | $10.22 | $10.21 | $10.21 | 24,319 |
| 4/2/2026 | $10.22 | $10.23 | $10.22 | $10.22 | 191,800 |
| 4/1/2026 | $10.21 | $10.22 | $10.21 | $10.22 | 3,550 |
| 3/31/2026 | $10.21 | $10.22 | $10.21 | $10.22 | 2,025 |
| 3/30/2026 | $10.21 | $10.25 | $10.21 | $10.21 | 1,811 |
| 3/27/2026 | $10.21 | $10.21 | $10.21 | $10.21 | 109,400 |
| 3/26/2026 | $10.23 | $10.25 | $10.20 | $10.21 | 28,628 |
| 3/25/2026 | $10.22 | $10.22 | $10.22 | $10.22 | 1,100 |
| 3/24/2026 | $10.20 | $10.20 | $10.20 | $10.20 | 38,288 |
| 3/23/2026 | $10.20 | $10.21 | $10.20 | $10.20 | 38,300 |
| 3/20/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 300 |
| 3/19/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 2,438 |
| 3/18/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 6,800 |
| 3/17/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 25,221 |
| 3/16/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 400,528 |
| 3/13/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 200,000 |
| 3/12/2026 | $10.18 | $10.19 | $10.17 | $10.18 | 215,502 |
| 3/11/2026 | $10.19 | $10.19 | $10.18 | $10.18 | 23,300 |
| 3/10/2026 | $10.18 | $10.18 | $10.18 | $10.18 | 8,300 |
| 3/9/2026 | $10.18 | $10.19 | $10.18 | $10.19 | 9,630 |
| 3/6/2026 | $10.19 | $10.19 | $10.18 | $10.18 | 7,500 |
| 3/5/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 107 |
| 3/4/2026 | $10.19 | $10.19 | $10.18 | $10.18 | 6,382 |
| 3/3/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 2,600 |
| 3/2/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 247,820 |
| 2/27/2026 | $10.19 | $10.19 | $10.19 | $10.19 | 39,603 |
| 2/26/2026 | $10.18 | $10.20 | $10.18 | $10.20 | 304 |
| 2/25/2026 | $10.17 | $10.20 | $10.17 | $10.20 | 12,900 |
| 2/24/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 48,443 |
| 2/23/2026 | $10.16 | $10.16 | $10.16 | $10.16 | 615 |