Intelligent Protection Management Corp. - Common Stock (IPM)
2.3700
+0.4400 (22.80%)
NASDAQ · Last Trade: Sep 18th, 2:45 AM EDT
Historical Prices For Intelligent Protection Management Corp. - Common Stock (IPM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 2.58 | 2.88 | 2.23 | 2.37 | 58,754,932 | 2.37 |
| 9/16/2025 | 1.93 | 1.95 | 1.89 | 1.93 | 42,572 | 1.93 |
| 9/15/2025 | 1.88 | 2.00 | 1.88 | 2.00 | 53,062 | 2.00 |
| 9/12/2025 | 1.89 | 1.92 | 1.89 | 1.92 | 3,413 | 1.92 |
| 9/11/2025 | 1.87 | 1.90 | 1.87 | 1.89 | 10,456 | 1.89 |
| 9/10/2025 | 1.87 | 1.91 | 1.87 | 1.88 | 6,121 | 1.88 |
| 9/09/2025 | 1.85 | 1.91 | 1.85 | 1.90 | 24,021 | 1.90 |
| 9/08/2025 | 1.87 | 1.92 | 1.86 | 1.86 | 5,588 | 1.86 |
| 9/05/2025 | 1.93 | 1.94 | 1.88 | 1.89 | 18,158 | 1.89 |
| 9/04/2025 | 1.87 | 1.90 | 1.87 | 1.89 | 8,559 | 1.89 |
| 9/03/2025 | 1.90 | 1.94 | 1.88 | 1.91 | 10,978 | 1.91 |
| 9/02/2025 | 1.86 | 1.94 | 1.86 | 1.92 | 19,304 | 1.92 |
| 8/29/2025 | 1.92 | 1.97 | 1.92 | 1.93 | 6,458 | 1.93 |
| 8/28/2025 | 1.97 | 2.00 | 1.85 | 1.95 | 12,282 | 1.95 |
| 8/27/2025 | 1.94 | 2.00 | 1.94 | 1.97 | 12,194 | 1.97 |
| 8/26/2025 | 1.98 | 2.00 | 1.95 | 2.00 | 63,064 | 2.00 |
| 8/25/2025 | 1.91 | 2.00 | 1.90 | 1.99 | 53,334 | 1.99 |
| 8/22/2025 | 1.90 | 1.93 | 1.82 | 1.90 | 36,235 | 1.90 |
| 8/21/2025 | 1.89 | 1.91 | 1.89 | 1.90 | 24,381 | 1.90 |
| 8/20/2025 | 1.93 | 1.93 | 1.81 | 1.90 | 62,532 | 1.90 |
| 8/19/2025 | 1.91 | 1.95 | 1.91 | 1.95 | 3,633 | 1.95 |
| 8/18/2025 | 1.93 | 1.98 | 1.93 | 1.93 | 19,735 | 1.93 |
| 8/15/2025 | 1.94 | 1.96 | 1.90 | 1.95 | 24,275 | 1.95 |
| 8/14/2025 | 1.93 | 1.95 | 1.91 | 1.95 | 11,025 | 1.95 |
| 8/13/2025 | 1.90 | 2.00 | 1.80 | 1.96 | 178,123 | 1.96 |
| 8/12/2025 | 1.91 | 2.00 | 1.90 | 2.00 | 28,342 | 2.00 |
| 8/11/2025 | 1.90 | 1.93 | 1.88 | 1.91 | 97,655 | 1.91 |
| 8/08/2025 | 1.96 | 1.96 | 1.89 | 1.91 | 39,922 | 1.91 |
| 8/07/2025 | 1.95 | 1.97 | 1.91 | 1.96 | 34,311 | 1.96 |
| 8/06/2025 | 1.99 | 1.99 | 1.91 | 1.94 | 33,106 | 1.94 |
| 8/05/2025 | 1.99 | 2.02 | 1.96 | 2.00 | 51,979 | 2.00 |
| 8/04/2025 | 2.00 | 2.00 | 1.92 | 1.97 | 73,568 | 1.97 |
| 8/01/2025 | 2.08 | 2.42 | 1.98 | 2.00 | 182,419 | 2.00 |
| 7/31/2025 | 1.97 | 1.99 | 1.93 | 1.98 | 23,671 | 1.98 |
| 7/30/2025 | 2.04 | 2.05 | 2.00 | 2.01 | 6,290 | 2.01 |
| 7/29/2025 | 2.00 | 2.04 | 1.96 | 2.03 | 51,005 | 2.03 |
| 7/28/2025 | 1.99 | 2.02 | 1.96 | 1.99 | 25,688 | 1.99 |
| 7/25/2025 | 2.03 | 2.04 | 1.96 | 2.04 | 9,067 | 2.04 |
| 7/24/2025 | 2.06 | 2.06 | 2.03 | 2.05 | 21,439 | 2.05 |
| 7/23/2025 | 2.10 | 2.12 | 2.05 | 2.06 | 12,663 | 2.06 |
| 7/22/2025 | 2.08 | 2.17 | 2.08 | 2.10 | 25,592 | 2.10 |
| 7/21/2025 | 2.21 | 2.32 | 2.06 | 2.08 | 63,577 | 2.08 |
| 7/18/2025 | 2.18 | 2.28 | 2.05 | 2.23 | 85,240 | 2.23 |
| 7/17/2025 | 1.96 | 2.19 | 1.96 | 2.19 | 84,912 | 2.19 |
| 7/16/2025 | 1.99 | 2.00 | 1.95 | 1.97 | 14,064 | 1.97 |
| 7/15/2025 | 2.05 | 2.08 | 1.92 | 1.97 | 30,887 | 1.97 |
| 7/14/2025 | 1.99 | 2.08 | 1.99 | 2.01 | 32,626 | 2.01 |
| 7/11/2025 | 1.97 | 2.07 | 1.90 | 1.98 | 51,540 | 1.98 |
| 7/10/2025 | 1.93 | 1.98 | 1.90 | 1.98 | 36,966 | 1.98 |
| 7/09/2025 | 1.88 | 1.92 | 1.86 | 1.88 | 27,919 | 1.88 |
| 7/08/2025 | 1.93 | 1.93 | 1.89 | 1.89 | 15,095 | 1.89 |
| 7/07/2025 | 1.89 | 1.96 | 1.88 | 1.90 | 26,026 | 1.90 |
| 7/03/2025 | 1.91 | 1.92 | 1.87 | 1.90 | 18,217 | 1.90 |
| 7/02/2025 | 1.93 | 1.95 | 1.88 | 1.92 | 12,208 | 1.92 |
| 7/01/2025 | 1.88 | 2.00 | 1.88 | 1.91 | 32,888 | 1.91 |
| 6/30/2025 | 1.86 | 1.92 | 1.86 | 1.89 | 41,516 | 1.89 |
| 6/27/2025 | 1.92 | 1.96 | 1.88 | 1.88 | 36,355 | 1.88 |
| 6/26/2025 | 1.94 | 2.02 | 1.92 | 1.92 | 34,709 | 1.92 |
| 6/25/2025 | 2.24 | 2.24 | 1.95 | 1.95 | 81,697 | 1.95 |
| 6/24/2025 | 1.93 | 2.23 | 1.93 | 2.22 | 138,650 | 2.22 |
| 6/23/2025 | 1.99 | 2.04 | 1.92 | 1.93 | 51,409 | 1.93 |
| 6/20/2025 | 1.95 | 1.99 | 1.93 | 1.99 | 12,997 | 1.99 |
| 6/18/2025 | 1.92 | 1.99 | 1.92 | 1.94 | 10,279 | 1.94 |