Ideal Power Inc.IPWRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.03 | $5.45 | $5.00 | $5.19 | 237,762 |
| 1/30/2026 | $4.82 | $5.10 | $4.63 | $5.04 | 117,400 |
| 1/29/2026 | $4.56 | $4.95 | $4.51 | $4.89 | 147,953 |
| 1/28/2026 | $4.43 | $4.73 | $4.34 | $4.57 | 116,756 |
| 1/27/2026 | $3.65 | $4.97 | $3.51 | $4.47 | 799,605 |
| 1/26/2026 | $3.94 | $3.96 | $3.61 | $3.61 | 58,931 |
| 1/23/2026 | $3.96 | $4.11 | $3.76 | $3.97 | 112,353 |
| 1/22/2026 | $3.89 | $4.25 | $3.89 | $4.01 | 156,227 |
| 1/21/2026 | $3.74 | $3.95 | $3.70 | $3.81 | 66,100 |
| 1/20/2026 | $3.99 | $4.24 | $3.69 | $3.75 | 175,881 |
| 1/16/2026 | $3.34 | $3.78 | $3.34 | $3.78 | 139,805 |
| 1/15/2026 | $3.55 | $3.55 | $3.15 | $3.23 | 83,892 |
| 1/14/2026 | $3.67 | $3.92 | $3.45 | $3.49 | 50,018 |
| 1/13/2026 | $3.96 | $3.96 | $3.53 | $3.70 | 103,300 |
| 1/12/2026 | $3.53 | $4.57 | $3.53 | $3.89 | 323,555 |
| 1/9/2026 | $3.55 | $3.68 | $3.47 | $3.50 | 19,591 |
| 1/8/2026 | $3.43 | $3.54 | $3.35 | $3.45 | 32,040 |
| 1/7/2026 | $3.41 | $3.54 | $3.40 | $3.44 | 6,244 |
| 1/6/2026 | $3.51 | $3.66 | $3.33 | $3.40 | 36,395 |
| 1/5/2026 | $3.44 | $3.63 | $3.26 | $3.49 | 44,607 |
| 1/2/2026 | $3.03 | $3.40 | $2.83 | $3.30 | 34,600 |
| 12/31/2025 | $2.89 | $3.09 | $2.76 | $3.09 | 105,000 |
| 12/30/2025 | $2.92 | $3.03 | $2.80 | $2.93 | 81,764 |
| 12/29/2025 | $3.24 | $3.27 | $2.76 | $2.90 | 107,835 |
| 12/26/2025 | $3.20 | $3.31 | $3.15 | $3.24 | 16,116 |
| 12/24/2025 | $3.36 | $3.36 | $3.17 | $3.17 | 4,500 |
| 12/23/2025 | $3.09 | $3.24 | $3.00 | $3.24 | 29,706 |
| 12/22/2025 | $3.12 | $3.16 | $2.92 | $3.08 | 59,301 |
| 12/19/2025 | $3.31 | $3.31 | $3.06 | $3.10 | 122,400 |
| 12/18/2025 | $3.34 | $3.45 | $3.24 | $3.28 | 36,400 |
| 12/17/2025 | $3.50 | $3.50 | $3.26 | $3.31 | 37,232 |
| 12/16/2025 | $3.80 | $3.83 | $3.42 | $3.49 | 43,900 |
| 12/15/2025 | $4.25 | $4.25 | $3.81 | $3.85 | 54,000 |
| 12/12/2025 | $4.30 | $4.47 | $4.20 | $4.20 | 46,009 |
| 12/11/2025 | $4.30 | $4.50 | $4.15 | $4.32 | 62,800 |
| 12/10/2025 | $4.20 | $4.44 | $4.05 | $4.33 | 50,821 |
| 12/9/2025 | $4.18 | $4.29 | $4.10 | $4.19 | 10,734 |
| 12/8/2025 | $3.90 | $4.48 | $3.90 | $4.17 | 124,300 |
| 12/5/2025 | $3.65 | $4.05 | $3.62 | $3.90 | 90,015 |
| 12/4/2025 | $3.33 | $4.01 | $3.32 | $3.63 | 90,405 |
| 12/3/2025 | $3.45 | $3.50 | $3.06 | $3.34 | 363,450 |
| 12/2/2025 | $3.58 | $3.83 | $3.32 | $3.40 | 73,446 |
| 12/1/2025 | $3.83 | $3.95 | $3.51 | $3.51 | 57,100 |
| 11/28/2025 | $3.95 | $4.03 | $3.75 | $3.75 | 40,700 |
| 11/26/2025 | $3.90 | $4.06 | $3.74 | $3.93 | 25,801 |
| 11/25/2025 | $3.80 | $3.90 | $3.74 | $3.89 | 9,829 |
| 11/24/2025 | $3.63 | $3.79 | $3.63 | $3.72 | 35,911 |
| 11/21/2025 | $3.72 | $3.73 | $3.53 | $3.60 | 34,123 |
| 11/20/2025 | $3.76 | $3.86 | $3.70 | $3.70 | 44,627 |
| 11/19/2025 | $3.72 | $3.95 | $3.62 | $3.74 | 41,700 |
| 11/18/2025 | $3.71 | $3.82 | $3.68 | $3.72 | 33,700 |
| 11/17/2025 | $4.02 | $4.11 | $3.70 | $3.71 | 83,209 |
| 11/14/2025 | $3.99 | $4.32 | $3.80 | $4.07 | 85,024 |
| 11/13/2025 | $5.05 | $5.10 | $3.63 | $3.71 | 124,500 |
| 11/12/2025 | $4.70 | $5.07 | $4.09 | $5.07 | 200,606 |
| 11/11/2025 | $4.95 | $5.13 | $4.56 | $4.63 | 174,946 |
| 11/10/2025 | $4.99 | $5.11 | $4.91 | $5.04 | 25,800 |
| 11/7/2025 | $4.97 | $5.04 | $4.80 | $5.04 | 50,445 |
| 11/6/2025 | $4.93 | $5.05 | $4.86 | $5.05 | 24,646 |
| 11/5/2025 | $4.95 | $4.97 | $4.85 | $4.93 | 30,043 |