Ideal Power Inc. - Common Stock (IPWR)
4.9777
+0.0977 (2.00%)
NASDAQ · Last Trade: Jun 2nd, 2:11 AM EDT
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.91 | 5.00 | 4.79 | 4.98 | 7,890 | 4.98 |
| 5/29/2025 | 5.00 | 5.16 | 4.88 | 4.88 | 22,471 | 4.88 |
| 5/28/2025 | 5.20 | 5.24 | 4.95 | 5.00 | 21,232 | 5.00 |
| 5/27/2025 | 5.08 | 5.23 | 4.94 | 5.18 | 14,002 | 5.18 |
| 5/23/2025 | 5.00 | 5.07 | 4.88 | 5.01 | 17,713 | 5.01 |
| 5/22/2025 | 5.08 | 5.23 | 5.01 | 5.13 | 9,852 | 5.13 |
| 5/21/2025 | 5.13 | 5.28 | 4.95 | 5.09 | 22,213 | 5.09 |
| 5/20/2025 | 5.04 | 5.19 | 4.88 | 5.11 | 19,110 | 5.11 |
| 5/19/2025 | 4.91 | 5.20 | 4.90 | 5.04 | 12,935 | 5.04 |
| 5/16/2025 | 5.31 | 5.50 | 4.99 | 5.03 | 51,670 | 5.03 |
| 5/15/2025 | 5.25 | 5.25 | 4.93 | 5.23 | 34,837 | 5.23 |
| 5/14/2025 | 5.03 | 5.25 | 5.03 | 5.10 | 10,550 | 5.10 |
| 5/13/2025 | 5.09 | 5.13 | 5.03 | 5.03 | 4,385 | 5.03 |
| 5/12/2025 | 5.40 | 5.49 | 5.10 | 5.10 | 22,139 | 5.10 |
| 5/09/2025 | 5.27 | 5.27 | 5.06 | 5.22 | 3,227 | 5.22 |
| 5/08/2025 | 5.00 | 5.10 | 4.90 | 5.09 | 8,840 | 5.09 |
| 5/07/2025 | 5.09 | 5.11 | 4.91 | 5.00 | 1,991 | 5.00 |
| 5/06/2025 | 5.27 | 5.27 | 4.83 | 4.88 | 13,500 | 4.88 |
| 5/05/2025 | 5.08 | 5.40 | 5.08 | 5.40 | 1,011 | 5.40 |
| 5/02/2025 | 5.10 | 5.35 | 5.10 | 5.25 | 4,440 | 5.25 |
| 5/01/2025 | 5.45 | 5.45 | 4.95 | 4.96 | 11,471 | 4.96 |
| 4/30/2025 | 5.08 | 5.08 | 4.80 | 4.95 | 9,144 | 4.95 |
| 4/29/2025 | 5.19 | 5.25 | 5.00 | 5.21 | 9,076 | 5.21 |
| 4/28/2025 | 5.30 | 5.34 | 5.12 | 5.12 | 4,640 | 5.12 |
| 4/25/2025 | 5.27 | 5.92 | 5.20 | 5.34 | 19,723 | 5.34 |
| 4/24/2025 | 5.20 | 5.55 | 5.09 | 5.50 | 20,000 | 5.50 |
| 4/23/2025 | 5.27 | 5.84 | 5.09 | 5.19 | 61,723 | 5.19 |
| 4/22/2025 | 5.33 | 5.59 | 5.06 | 5.43 | 15,493 | 5.43 |
| 4/21/2025 | 5.32 | 5.40 | 5.01 | 5.05 | 18,808 | 5.05 |
| 4/17/2025 | 5.23 | 5.56 | 4.80 | 5.30 | 42,259 | 5.30 |
| 4/16/2025 | 4.40 | 5.13 | 4.40 | 5.02 | 56,862 | 5.02 |
| 4/15/2025 | 4.78 | 4.97 | 4.48 | 4.48 | 8,165 | 4.48 |
| 4/14/2025 | 4.46 | 4.80 | 4.46 | 4.71 | 7,510 | 4.71 |
| 4/11/2025 | 4.00 | 4.49 | 4.00 | 4.45 | 8,852 | 4.45 |
| 4/10/2025 | 4.23 | 4.64 | 3.85 | 4.03 | 46,446 | 4.03 |
| 4/09/2025 | 3.89 | 4.27 | 3.85 | 4.26 | 18,104 | 4.26 |
| 4/08/2025 | 4.21 | 4.80 | 3.77 | 3.86 | 23,351 | 3.86 |
| 4/07/2025 | 4.16 | 4.67 | 4.15 | 4.20 | 27,252 | 4.20 |
| 4/04/2025 | 4.62 | 4.86 | 4.15 | 4.52 | 48,687 | 4.52 |
| 4/03/2025 | 5.10 | 5.10 | 4.76 | 4.79 | 14,995 | 4.79 |
| 4/02/2025 | 5.11 | 5.38 | 5.00 | 5.31 | 7,896 | 5.31 |
| 4/01/2025 | 5.36 | 5.84 | 5.20 | 5.20 | 34,036 | 5.20 |
| 3/31/2025 | 5.00 | 5.30 | 4.95 | 5.20 | 7,807 | 5.20 |
| 3/28/2025 | 5.13 | 5.23 | 5.07 | 5.07 | 12,175 | 5.07 |
| 3/27/2025 | 5.14 | 5.27 | 5.00 | 5.05 | 8,212 | 5.05 |
| 3/26/2025 | 5.06 | 5.44 | 5.03 | 5.22 | 15,643 | 5.22 |
| 3/25/2025 | 4.99 | 5.28 | 4.99 | 5.20 | 24,105 | 5.20 |
| 3/24/2025 | 4.94 | 5.12 | 4.89 | 4.99 | 14,546 | 4.99 |
| 3/21/2025 | 5.00 | 5.00 | 4.90 | 4.92 | 8,401 | 4.92 |
| 3/20/2025 | 4.88 | 5.07 | 4.88 | 4.98 | 7,434 | 4.98 |
| 3/19/2025 | 4.78 | 4.97 | 4.73 | 4.89 | 10,627 | 4.89 |
| 3/18/2025 | 4.72 | 4.78 | 4.61 | 4.68 | 3,743 | 4.68 |
| 3/17/2025 | 4.86 | 4.92 | 4.75 | 4.75 | 4,989 | 4.75 |
| 3/14/2025 | 5.00 | 5.16 | 4.73 | 4.80 | 6,495 | 4.80 |
| 3/13/2025 | 4.87 | 4.95 | 4.70 | 4.70 | 6,358 | 4.70 |
| 3/12/2025 | 4.88 | 5.03 | 4.85 | 4.92 | 24,066 | 4.92 |
| 3/11/2025 | 4.99 | 5.02 | 4.62 | 4.71 | 16,051 | 4.71 |
| 3/10/2025 | 5.00 | 5.02 | 4.57 | 4.84 | 52,101 | 4.84 |
| 3/07/2025 | 5.02 | 5.14 | 4.60 | 5.04 | 35,795 | 5.04 |
| 3/06/2025 | 5.28 | 5.28 | 4.77 | 5.01 | 41,904 | 5.01 |
| 3/05/2025 | 5.55 | 5.69 | 5.15 | 5.28 | 64,416 | 5.28 |
| 3/04/2025 | 5.60 | 5.60 | 5.46 | 5.49 | 24,637 | 5.49 |
| 3/03/2025 | 5.88 | 5.99 | 5.36 | 5.36 | 18,549 | 5.36 |