Ideal Power Inc. - Common Stock (IPWR)
4.4650
-0.3250 (-6.78%)
NASDAQ · Last Trade: Apr 4th, 7:49 PM EDT
Historical Prices For Ideal Power Inc. - Common Stock (IPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.62 | 4.86 | 4.15 | 4.46 | 46,273 | 4.46 |
| 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 |
| 2/28/2025 | 5.79 | 6.00 | 5.63 | 5.79 | 41,338 | 5.79 |
| 2/27/2025 | 5.63 | 6.04 | 5.30 | 5.70 | 32,342 | 5.70 |
| 2/26/2025 | 5.56 | 5.67 | 5.26 | 5.26 | 13,744 | 5.26 |
| 2/25/2025 | 5.25 | 5.65 | 5.25 | 5.45 | 49,616 | 5.45 |
| 2/24/2025 | 5.97 | 5.97 | 4.95 | 5.28 | 110,097 | 5.28 |
| 2/21/2025 | 5.92 | 6.10 | 5.85 | 5.93 | 15,963 | 5.93 |
| 2/20/2025 | 6.16 | 6.16 | 5.75 | 5.99 | 65,356 | 5.99 |
| 2/19/2025 | 6.30 | 6.58 | 6.06 | 6.16 | 38,503 | 6.16 |
| 2/18/2025 | 6.65 | 6.70 | 6.37 | 6.38 | 31,165 | 6.38 |
| 2/14/2025 | 6.76 | 7.01 | 6.52 | 6.68 | 25,284 | 6.68 |
| 2/13/2025 | 6.61 | 7.15 | 6.61 | 6.82 | 49,096 | 6.82 |
| 2/12/2025 | 7.09 | 7.09 | 6.97 | 7.04 | 6,190 | 7.04 |
| 2/11/2025 | 6.99 | 7.20 | 6.99 | 7.07 | 11,296 | 7.07 |
| 2/10/2025 | 6.63 | 7.08 | 6.63 | 6.95 | 33,519 | 6.95 |
| 2/07/2025 | 7.14 | 7.16 | 6.82 | 6.82 | 6,770 | 6.82 |
| 2/06/2025 | 7.10 | 7.10 | 6.78 | 7.06 | 11,943 | 7.06 |
| 2/05/2025 | 6.99 | 7.08 | 6.79 | 7.05 | 6,876 | 7.05 |
| 2/04/2025 | 6.92 | 7.04 | 6.87 | 7.00 | 6,266 | 7.00 |
| 2/03/2025 | 6.79 | 6.98 | 6.60 | 6.92 | 20,344 | 6.92 |
| 1/31/2025 | 7.07 | 7.08 | 6.72 | 6.83 | 7,940 | 6.83 |
| 1/30/2025 | 6.99 | 7.13 | 6.95 | 7.13 | 7,720 | 7.13 |
| 1/29/2025 | 6.93 | 7.02 | 6.86 | 6.90 | 3,900 | 6.90 |
| 1/28/2025 | 7.01 | 7.08 | 6.80 | 6.89 | 49,914 | 6.89 |
| 1/27/2025 | 7.10 | 7.31 | 6.80 | 6.90 | 27,413 | 6.90 |
| 1/24/2025 | 7.41 | 7.56 | 7.26 | 7.26 | 9,915 | 7.26 |
| 1/23/2025 | 7.35 | 7.50 | 7.20 | 7.50 | 39,836 | 7.50 |
| 1/22/2025 | 7.52 | 7.65 | 7.26 | 7.42 | 14,579 | 7.42 |
| 1/21/2025 | 7.60 | 7.71 | 7.46 | 7.65 | 7,840 | 7.65 |
| 1/17/2025 | 7.86 | 7.86 | 7.51 | 7.51 | 30,177 | 7.51 |
| 1/16/2025 | 7.57 | 7.85 | 7.49 | 7.82 | 38,057 | 7.82 |
| 1/15/2025 | 7.36 | 7.68 | 7.10 | 7.50 | 42,109 | 7.50 |
| 1/14/2025 | 7.46 | 7.46 | 7.07 | 7.17 | 26,357 | 7.17 |
| 1/13/2025 | 7.23 | 7.58 | 7.01 | 7.34 | 27,771 | 7.34 |
| 1/10/2025 | 7.93 | 7.93 | 7.20 | 7.25 | 31,169 | 7.25 |
| 1/08/2025 | 8.38 | 8.38 | 7.76 | 7.88 | 34,899 | 7.88 |
| 1/07/2025 | 8.60 | 8.62 | 8.25 | 8.52 | 21,729 | 8.52 |
| 1/06/2025 | 8.00 | 8.62 | 7.88 | 8.58 | 70,901 | 8.58 |