Skip to main content
Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.690
-0.030 (-1.74%)
At close: Feb 27, 2026, 4:00 PM EST
1.661
-0.029 (-1.72%)
After-hours: Feb 27, 2026, 4:07 PM EST

IPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.691.721.671.691.69-1.74%17,585
Feb 26, 20261.681.731.661.721.721.18%27,850
Feb 25, 20261.661.721.651.701.701.19%23,146
Feb 24, 20261.661.721.661.681.680.60%13,158
Feb 23, 20261.641.691.631.671.67-0.60%29,939
Feb 20, 20261.651.681.621.681.68-0.59%10,770
Feb 19, 20261.621.691.621.691.69-17,923
Feb 18, 20261.661.701.661.691.69-17,049
Feb 17, 20261.691.701.601.691.690.30%16,356
Feb 13, 20261.691.721.671.691.69-0.30%9,510
Feb 12, 20261.691.701.671.691.690.60%12,412
Feb 11, 20261.731.741.671.681.68-2.33%23,095
Feb 10, 20261.721.731.711.721.72-0.58%6,240
Feb 9, 20261.751.751.681.731.730.58%5,909
Feb 6, 20261.691.771.691.721.721.78%33,762
Feb 5, 20261.721.731.681.691.69-2.31%15,775
Feb 4, 20261.741.771.701.731.73-1.14%44,533
Feb 3, 20261.761.801.731.751.75-3.31%12,134
Feb 2, 20261.741.811.721.811.814.02%46,454
Jan 30, 20261.731.761.731.741.74-1.14%41,115
Jan 29, 20261.781.801.731.761.76-0.56%17,616
Jan 28, 20261.761.781.751.771.77-0.56%19,953
Jan 27, 20261.791.801.741.781.780.56%17,405
Jan 26, 20261.791.791.751.771.77-16,873
Jan 23, 20261.761.821.721.771.77-1.67%40,660
Jan 22, 20261.791.851.731.801.802.27%31,456
Jan 21, 20261.771.831.721.761.76-2.22%41,470
Jan 20, 20261.811.851.751.801.80-2.70%64,349
Jan 16, 20261.791.891.741.851.851.65%91,683
Jan 15, 20261.751.851.671.821.82-301,577
Jan 14, 20261.821.881.811.821.82-2,646,651
Jan 13, 20261.811.961.811.821.82-1.62%30,070
Jan 12, 20261.771.931.721.851.851.37%39,472
Jan 9, 20261.771.911.771.831.832.53%27,113
Jan 8, 20261.751.811.741.781.780.56%11,605
Jan 7, 20261.761.801.761.771.770.28%12,480
Jan 6, 20261.741.791.741.771.770.86%6,735
Jan 5, 20261.721.781.721.751.751.16%5,848
Jan 2, 20261.721.771.721.731.730.58%7,497
Dec 31, 20251.711.731.701.721.72-43,116
Dec 30, 20251.721.771.711.721.72-1.71%23,631
Dec 29, 20251.741.771.711.751.75-0.57%76,975
Dec 26, 20251.761.791.741.761.76-18,715
Dec 24, 20251.771.791.751.761.76-0.56%14,033
Dec 23, 20251.761.811.751.771.77-0.56%27,424
Dec 22, 20251.811.821.771.781.780.56%10,703
Dec 19, 20251.821.831.771.771.77-1.12%20,212
Dec 18, 20251.751.811.751.791.79-15,512
Dec 17, 20251.831.831.761.791.79-38,766
Dec 16, 20251.761.821.751.791.79-20,300
Dec 15, 20251.821.821.791.791.79-18,972
Dec 12, 20251.801.841.791.791.79-1.65%14,491
Dec 11, 20251.791.831.791.821.82-14,217
Dec 10, 20251.921.931.821.821.82-6.19%51,202
Dec 9, 20251.891.991.891.941.942.65%21,742
Dec 8, 20251.891.901.871.891.891.07%5,137
Dec 5, 20251.821.901.811.871.870.54%13,625
Dec 4, 20251.821.901.821.861.861.09%12,076
Dec 3, 20251.801.841.801.841.84-0.54%19,611
Dec 2, 20251.831.851.801.851.851.09%11,786
Dec 1, 20251.821.841.791.831.830.55%54,399
Nov 28, 20251.831.861.811.821.82-4,242
Nov 26, 20251.861.911.811.821.82-2.15%31,100
Nov 25, 20251.841.871.821.861.861.64%10,713
Nov 24, 20251.821.851.801.831.83-21,146
Nov 21, 20251.831.891.801.831.83-0.54%21,497
Nov 20, 20251.871.891.831.841.84-1.60%20,072
Nov 19, 20251.871.901.841.871.870.54%21,526
Nov 18, 20251.861.951.781.861.86-1.59%13,159
Nov 17, 20251.871.921.851.891.891.07%14,728
Nov 14, 20251.881.951.871.871.87-23,466
Nov 13, 20252.012.011.781.871.87-5.08%138,708
Nov 12, 20251.972.001.971.971.97-18,003
Nov 11, 20251.981.981.961.971.97-0.51%10,985
Nov 10, 20251.952.011.911.981.982.06%29,432
Nov 7, 20251.921.981.891.941.941.04%44,675
Nov 6, 20251.921.961.921.921.92-2.54%20,922
Nov 5, 20251.931.981.931.971.972.07%30,304
Nov 4, 20251.941.961.921.931.93-2.03%78,980
Nov 3, 20252.012.041.941.971.97-38,071
Oct 31, 20251.982.001.961.971.97-0.51%19,275
Oct 30, 20252.052.061.971.981.98-1.98%18,999
Oct 29, 20251.962.071.932.022.022.02%97,551
Oct 28, 20252.072.071.971.981.98-4.35%85,940
Oct 27, 20251.962.101.962.072.073.50%153,339
Oct 24, 20252.042.041.972.002.00-32,788
Oct 23, 20252.092.261.962.002.00-1.96%383,674
Oct 22, 20252.062.092.032.042.04-2.86%26,871
Oct 21, 20251.962.181.942.102.107.69%103,517
Oct 20, 20251.951.971.951.951.951.04%16,686
Oct 17, 20251.871.991.871.931.931.05%69,296
Oct 16, 20252.022.051.891.911.91-4.98%129,062
Oct 15, 20252.002.092.002.012.01-1.47%38,713
Oct 14, 20252.002.051.952.042.042.00%45,827
Oct 13, 20252.072.102.002.002.00-4.31%39,965
Oct 10, 20252.072.152.052.092.092.96%118,519
Oct 9, 20252.082.132.012.032.03-3.33%77,524
Oct 8, 20252.012.162.002.102.103.45%175,592
Oct 7, 20252.052.182.002.032.03-2.87%121,166
Oct 6, 20252.042.141.962.092.093.47%151,248