Ideal Power Inc. - Common Stock (IPWR)
7.3800
+2.0000 (37.17%)
NASDAQ· Last Trade: May 15th, 3:17 AM EDT
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 5.38 | 7.55 | 5.31 | 7.38 | 2,354,305 | 7.38 |
| 5/13/2026 | 5.57 | 5.80 | 5.11 | 5.38 | 501,024 | 5.38 |
| 5/12/2026 | 5.79 | 6.12 | 5.20 | 5.45 | 471,931 | 5.45 |
| 5/11/2026 | 4.43 | 5.97 | 4.31 | 5.75 | 900,493 | 5.75 |
| 5/08/2026 | 4.69 | 4.73 | 4.31 | 4.39 | 193,970 | 4.39 |
| 5/07/2026 | 4.77 | 5.15 | 4.41 | 4.61 | 241,391 | 4.61 |
| 5/06/2026 | 4.99 | 5.00 | 4.50 | 4.73 | 298,458 | 4.73 |
| 5/05/2026 | 4.39 | 5.25 | 4.13 | 4.86 | 577,259 | 4.86 |
| 5/04/2026 | 3.65 | 4.61 | 3.62 | 4.37 | 479,183 | 4.37 |
| 5/01/2026 | 3.81 | 3.89 | 3.52 | 3.76 | 245,430 | 3.76 |
| 4/30/2026 | 3.93 | 4.20 | 3.76 | 3.82 | 229,129 | 3.82 |
| 4/29/2026 | 3.85 | 3.91 | 3.50 | 3.81 | 194,748 | 3.81 |
| 4/28/2026 | 4.00 | 4.10 | 3.72 | 3.82 | 249,244 | 3.82 |
| 4/27/2026 | 4.84 | 4.89 | 3.99 | 4.14 | 815,463 | 4.14 |
| 4/24/2026 | 3.95 | 5.17 | 3.70 | 4.50 | 1,710,739 | 4.50 |
| 4/23/2026 | 4.10 | 4.20 | 3.49 | 3.81 | 566,751 | 3.81 |
| 4/22/2026 | 3.28 | 4.09 | 3.28 | 3.90 | 1,048,186 | 3.90 |
| 4/21/2026 | 3.32 | 3.65 | 3.11 | 3.15 | 43,315 | 3.15 |
| 4/20/2026 | 3.44 | 3.80 | 3.14 | 3.15 | 316,739 | 3.15 |
| 4/17/2026 | 3.35 | 3.75 | 3.35 | 3.48 | 151,398 | 3.48 |
| 4/16/2026 | 3.26 | 3.30 | 3.19 | 3.30 | 62,563 | 3.30 |
| 4/15/2026 | 2.96 | 3.35 | 2.96 | 3.19 | 92,499 | 3.19 |
| 4/14/2026 | 2.99 | 3.00 | 2.83 | 2.89 | 81,650 | 2.89 |
| 4/13/2026 | 2.78 | 2.98 | 2.75 | 2.89 | 59,729 | 2.89 |
| 4/10/2026 | 2.96 | 3.06 | 2.77 | 2.78 | 87,657 | 2.78 |
| 4/09/2026 | 2.92 | 3.06 | 2.90 | 2.98 | 75,440 | 2.98 |
| 4/08/2026 | 3.02 | 3.08 | 2.81 | 2.93 | 40,726 | 2.93 |
| 4/07/2026 | 3.09 | 3.24 | 2.75 | 2.79 | 58,791 | 2.79 |
| 4/06/2026 | 3.07 | 3.23 | 3.07 | 3.13 | 33,015 | 3.13 |
| 4/02/2026 | 2.88 | 3.17 | 2.84 | 3.06 | 24,214 | 3.06 |
| 4/01/2026 | 2.89 | 3.02 | 2.86 | 2.94 | 46,065 | 2.94 |
| 3/31/2026 | 2.79 | 3.01 | 2.79 | 2.83 | 34,919 | 2.83 |
| 3/30/2026 | 2.95 | 3.04 | 2.65 | 2.68 | 85,629 | 2.68 |
| 3/27/2026 | 3.06 | 3.10 | 2.88 | 2.88 | 59,530 | 2.88 |
| 3/26/2026 | 3.06 | 3.25 | 3.06 | 3.11 | 40,499 | 3.11 |
| 3/25/2026 | 3.05 | 3.25 | 3.05 | 3.09 | 27,918 | 3.09 |
| 3/24/2026 | 3.20 | 3.42 | 3.03 | 3.03 | 33,890 | 3.03 |
| 3/23/2026 | 3.13 | 3.25 | 3.09 | 3.19 | 18,013 | 3.19 |
| 3/20/2026 | 3.18 | 3.19 | 3.00 | 3.15 | 54,173 | 3.15 |
| 3/19/2026 | 3.09 | 3.17 | 3.08 | 3.10 | 16,438 | 3.10 |
| 3/18/2026 | 3.24 | 3.38 | 3.14 | 3.14 | 45,504 | 3.14 |
| 3/17/2026 | 3.20 | 3.30 | 3.15 | 3.24 | 16,844 | 3.24 |
| 3/16/2026 | 3.31 | 3.42 | 3.16 | 3.21 | 33,326 | 3.21 |
| 3/13/2026 | 3.42 | 3.74 | 3.15 | 3.16 | 56,998 | 3.16 |
| 3/12/2026 | 3.50 | 3.68 | 3.36 | 3.42 | 57,874 | 3.42 |
| 3/11/2026 | 3.49 | 3.66 | 3.38 | 3.50 | 66,545 | 3.50 |
| 3/10/2026 | 3.32 | 3.55 | 3.20 | 3.42 | 98,126 | 3.42 |
| 3/09/2026 | 3.28 | 3.59 | 3.21 | 3.31 | 75,492 | 3.31 |
| 3/06/2026 | 3.36 | 3.46 | 3.31 | 3.35 | 55,544 | 3.35 |
| 3/05/2026 | 3.33 | 3.44 | 3.30 | 3.38 | 20,043 | 3.38 |
| 3/04/2026 | 3.28 | 3.40 | 3.19 | 3.30 | 14,809 | 3.30 |
| 3/03/2026 | 3.44 | 3.44 | 3.13 | 3.23 | 50,588 | 3.23 |
| 3/02/2026 | 3.56 | 3.69 | 3.36 | 3.49 | 71,629 | 3.49 |
| 2/27/2026 | 3.70 | 4.25 | 3.43 | 3.58 | 230,697 | 3.58 |
| 2/26/2026 | 3.47 | 3.91 | 3.47 | 3.69 | 294,629 | 3.69 |
| 2/25/2026 | 3.01 | 3.46 | 3.01 | 3.23 | 55,868 | 3.23 |
| 2/24/2026 | 2.77 | 3.07 | 2.62 | 2.98 | 269,997 | 2.98 |
| 2/23/2026 | 3.54 | 3.56 | 3.14 | 3.26 | 118,339 | 3.26 |
| 2/20/2026 | 3.27 | 3.72 | 3.27 | 3.57 | 105,327 | 3.57 |
| 2/19/2026 | 3.33 | 3.51 | 2.98 | 3.28 | 101,213 | 3.28 |
| 2/18/2026 | 3.36 | 3.55 | 3.30 | 3.31 | 11,781 | 3.31 |
| 2/17/2026 | 3.31 | 3.47 | 3.16 | 3.35 | 35,735 | 3.35 |