IPSC(IPSC)
IPSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $1.99 | $2.02 | $1.96 | $1.98 | 339,519 |
| 8/7/2026 | $1.92 | $2.02 | $1.90 | $2.00 | 522,600 |
| 8/6/2026 | $1.99 | $2.00 | $1.89 | $1.90 | 594,299 |
| 8/5/2026 | $2.02 | $2.05 | $1.94 | $1.96 | 833,748 |
| 8/4/2026 | $2.02 | $2.07 | $2.01 | $2.01 | 849,443 |
| 8/3/2026 | $2.05 | $2.05 | $1.95 | $1.98 | 572,031 |
| 7/31/2026 | $2.18 | $2.18 | $2.02 | $2.02 | 448,023 |
| 7/30/2026 | $2.04 | $2.21 | $2.02 | $2.19 | 572,213 |
| 7/29/2026 | $2.04 | $2.09 | $1.96 | $2.02 | 1.11M |
| 7/28/2026 | $2.09 | $2.10 | $1.97 | $2.05 | 857,900 |
| 7/27/2026 | $2.14 | $2.22 | $2.08 | $2.09 | 496,700 |
| 7/24/2026 | $2.18 | $2.18 | $2.08 | $2.11 | 678,432 |
| 7/23/2026 | $2.10 | $2.18 | $2.10 | $2.17 | 520,000 |
| 7/22/2026 | $2.20 | $2.26 | $2.14 | $2.15 | 507,900 |
| 7/21/2026 | $2.23 | $2.24 | $2.18 | $2.24 | 710,800 |
| 7/20/2026 | $2.27 | $2.30 | $2.14 | $2.19 | 861,440 |
| 7/17/2026 | $2.23 | $2.36 | $2.19 | $2.25 | 1.10M |
| 7/16/2026 | $2.18 | $2.27 | $2.12 | $2.26 | 1.07M |
| 7/15/2026 | $2.16 | $2.21 | $2.09 | $2.17 | 602,800 |
| 7/14/2026 | $2.21 | $2.25 | $2.10 | $2.13 | 1.65M |
| 7/13/2026 | $2.24 | $2.24 | $2.08 | $2.20 | 1.71M |
| 7/10/2026 | $2.31 | $2.31 | $2.19 | $2.25 | 1.21M |
| 7/9/2026 | $2.40 | $2.46 | $2.27 | $2.31 | 1.29M |
| 7/8/2026 | $2.40 | $2.44 | $2.28 | $2.43 | 1.27M |
| 7/7/2026 | $2.40 | $2.42 | $2.28 | $2.31 | 1.51M |
| 7/6/2026 | $2.42 | $2.47 | $2.31 | $2.40 | 1.03M |
| 7/2/2026 | $2.38 | $2.49 | $2.36 | $2.43 | 839,800 |
| 7/1/2026 | $2.42 | $2.50 | $2.29 | $2.39 | 2.02M |
| 6/30/2026 | $2.38 | $2.55 | $2.34 | $2.45 | 4.68M |
| 6/29/2026 | $2.35 | $2.50 | $2.17 | $2.41 | 1.87M |
| 6/26/2026 | $2.28 | $2.50 | $2.27 | $2.32 | 17.00M |
| 6/25/2026 | $2.29 | $2.50 | $2.28 | $2.30 | 1.01M |
| 6/24/2026 | $2.45 | $2.49 | $2.28 | $2.29 | 1.10M |
| 6/23/2026 | $2.24 | $2.41 | $2.22 | $2.41 | 1.26M |
| 6/22/2026 | $2.29 | $2.41 | $2.27 | $2.30 | 965,290 |
| 6/18/2026 | $2.32 | $2.32 | $2.23 | $2.29 | 579,840 |
| 6/17/2026 | $2.21 | $2.39 | $2.21 | $2.25 | 959,727 |
| 6/16/2026 | $2.31 | $2.33 | $2.18 | $2.18 | 786,000 |
| 6/15/2026 | $2.35 | $2.39 | $2.26 | $2.30 | 1.08M |
| 6/12/2026 | $2.22 | $2.28 | $2.18 | $2.25 | 702,375 |
| 6/11/2026 | $2.12 | $2.31 | $2.09 | $2.24 | 692,900 |
| 6/10/2026 | $2.21 | $2.30 | $2.12 | $2.12 | 722,390 |
| 6/9/2026 | $2.12 | $2.23 | $2.09 | $2.21 | 837,111 |
| 6/8/2026 | $2.01 | $2.18 | $2.01 | $2.12 | 578,945 |
| 6/5/2026 | $2.17 | $2.18 | $1.98 | $2.13 | 1.90M |
| 6/4/2026 | $2.11 | $2.23 | $2.08 | $2.20 | 512,925 |
| 6/3/2026 | $2.17 | $2.22 | $2.05 | $2.07 | 1.76M |
| 6/2/2026 | $2.37 | $2.37 | $2.14 | $2.17 | 1.15M |
| 6/1/2026 | $2.40 | $2.53 | $2.36 | $2.36 | 910,309 |
| 5/29/2026 | $2.39 | $2.45 | $2.32 | $2.45 | 1.20M |
| 5/28/2026 | $2.32 | $2.51 | $2.27 | $2.38 | 1.15M |
| 5/27/2026 | $2.32 | $2.44 | $2.26 | $2.31 | 1.47M |
| 5/26/2026 | $2.29 | $2.29 | $2.17 | $2.17 | 728,886 |
| 5/22/2026 | $2.30 | $2.34 | $2.25 | $2.26 | 531,900 |
| 5/21/2026 | $2.22 | $2.31 | $2.18 | $2.27 | 499,190 |
| 5/20/2026 | $2.15 | $2.26 | $2.12 | $2.25 | 496,324 |
| 5/19/2026 | $2.27 | $2.27 | $2.10 | $2.12 | 930,600 |
| 5/18/2026 | $2.32 | $2.34 | $2.22 | $2.28 | 1.42M |
| 5/15/2026 | $2.31 | $2.35 | $2.24 | $2.34 | 751,300 |
| 5/14/2026 | $2.27 | $2.40 | $2.22 | $2.38 | 756,914 |
| 5/13/2026 | $2.30 | $2.33 | $2.23 | $2.28 | 681,100 |
| 5/12/2026 | $2.29 | $2.31 | $2.18 | $2.29 | 610,434 |