iPower Inc.IPWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.79 | $6.02 | $3.62 | $3.97 | 5.05M |
| 1/30/2026 | $4.18 | $4.64 | $4.07 | $4.34 | 126,181 |
| 1/29/2026 | $4.50 | $4.50 | $3.95 | $4.18 | 81,746 |
| 1/28/2026 | $4.79 | $4.79 | $4.36 | $4.43 | 86,800 |
| 1/27/2026 | $4.59 | $4.95 | $4.07 | $4.80 | 1.35M |
| 1/26/2026 | $4.99 | $4.99 | $4.50 | $4.59 | 66,800 |
| 1/23/2026 | $4.83 | $5.38 | $4.62 | $5.10 | 262,305 |
| 1/22/2026 | $4.85 | $5.00 | $4.50 | $4.89 | 139,900 |
| 1/21/2026 | $4.94 | $5.59 | $4.80 | $4.90 | 125,323 |
| 1/20/2026 | $5.13 | $5.61 | $4.90 | $4.92 | 94,600 |
| 1/16/2026 | $5.61 | $5.70 | $4.95 | $5.44 | 328,207 |
| 1/15/2026 | $6.57 | $7.26 | $4.55 | $6.13 | 1.95M |
| 1/14/2026 | $5.94 | $6.17 | $5.65 | $5.97 | 41,017 |
| 1/13/2026 | $6.32 | $6.32 | $5.61 | $5.95 | 67,003 |
| 1/12/2026 | $7.00 | $7.00 | $6.35 | $6.60 | 103,000 |
| 1/9/2026 | $7.60 | $7.64 | $6.61 | $6.97 | 137,347 |
| 1/8/2026 | $7.48 | $9.43 | $7.48 | $7.82 | 522,836 |
| 1/7/2026 | $7.50 | $7.50 | $7.01 | $7.43 | 22,041 |
| 1/6/2026 | $7.60 | $7.95 | $7.30 | $7.55 | 38,408 |
| 1/5/2026 | $7.77 | $8.30 | $7.60 | $7.78 | 20,346 |
| 1/2/2026 | $7.50 | $8.02 | $7.46 | $7.59 | 28,844 |
| 12/31/2025 | $7.56 | $7.75 | $7.24 | $7.48 | 17,731 |
| 12/30/2025 | $8.00 | $8.17 | $7.49 | $7.58 | 45,329 |
| 12/29/2025 | $9.99 | $10.04 | $7.90 | $8.02 | 95,139 |
| 12/26/2025 | $10.77 | $10.77 | $9.70 | $9.70 | 33,238 |
| 12/24/2025 | $10.42 | $10.99 | $10.25 | $10.99 | 25,603 |
| 12/23/2025 | $11.90 | $12.01 | $10.01 | $10.46 | 76,300 |
| 12/22/2025 | $11.50 | $11.98 | $11.20 | $11.80 | 14,700 |
| 12/19/2025 | $11.76 | $12.25 | $11.61 | $12.00 | 54,431 |
| 12/18/2025 | $11.32 | $12.29 | $11.12 | $12.15 | 74,500 |
| 12/17/2025 | $9.57 | $11.39 | $9.57 | $11.00 | 98,237 |
| 12/16/2025 | $9.76 | $9.80 | $9.42 | $9.80 | 22,226 |
| 12/15/2025 | $10.12 | $10.31 | $9.23 | $9.58 | 33,700 |
| 12/12/2025 | $10.00 | $11.27 | $9.38 | $10.23 | 97,666 |
| 12/11/2025 | $9.88 | $10.43 | $9.22 | $10.11 | 48,960 |
| 12/10/2025 | $10.42 | $11.35 | $9.00 | $10.11 | 262,900 |
| 12/9/2025 | $10.99 | $12.13 | $10.50 | $12.13 | 1.54M |
| 12/8/2025 | $10.77 | $11.19 | $10.21 | $10.55 | 14,720 |
| 12/5/2025 | $11.25 | $11.69 | $10.50 | $11.09 | 17,293 |
| 12/4/2025 | $10.70 | $12.20 | $10.14 | $10.60 | 33,100 |
| 12/3/2025 | $13.06 | $13.06 | $10.02 | $10.72 | 40,000 |
| 12/2/2025 | $10.73 | $12.93 | $10.56 | $12.35 | 119,000 |
| 12/1/2025 | $10.39 | $10.72 | $10.30 | $10.41 | 4,800 |
| 11/28/2025 | $9.86 | $10.65 | $9.85 | $10.53 | 4,200 |
| 11/26/2025 | $9.87 | $10.34 | $9.76 | $10.16 | 10,000 |
| 11/25/2025 | $9.24 | $10.15 | $9.20 | $10.09 | 17,209 |
| 11/24/2025 | $9.15 | $9.45 | $8.91 | $9.24 | 4,029 |
| 11/21/2025 | $9.46 | $9.88 | $8.91 | $9.29 | 7,400 |
| 11/20/2025 | $9.53 | $9.74 | $9.20 | $9.30 | 17,634 |
| 11/19/2025 | $9.76 | $9.86 | $9.06 | $9.40 | 15,737 |
| 11/18/2025 | $9.61 | $9.89 | $9.15 | $9.65 | 16,400 |
| 11/17/2025 | $8.99 | $10.20 | $8.99 | $9.45 | 32,900 |
| 11/14/2025 | $9.41 | $9.65 | $8.56 | $9.40 | 28,918 |
| 11/13/2025 | $9.74 | $9.99 | $9.04 | $9.65 | 15,400 |
| 11/12/2025 | $10.11 | $10.11 | $9.38 | $9.86 | 36,403 |
| 11/11/2025 | $10.02 | $10.14 | $9.01 | $10.03 | 46,580 |
| 11/10/2025 | $9.79 | $14.36 | $9.79 | $10.14 | 120,053 |
| 11/7/2025 | $9.89 | $10.10 | $8.43 | $9.74 | 39,700 |
| 11/6/2025 | $10.89 | $10.89 | $9.63 | $9.90 | 11,600 |
| 11/5/2025 | $12.20 | $12.43 | $10.75 | $10.86 | 29,723 |