Skip to main content
Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.870
+0.010 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
1.820
-0.050 (-2.67%)
After-hours: Dec 5, 2025, 6:08 PM EST

IPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.821.901.811.871.870.54%13,625
Dec 4, 20251.821.901.821.861.861.09%12,009
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%54,398
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, 20251.821.851.801.831.83-21,136
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
Oct 3, 20252.012.051.992.022.02-0.25%91,524
Oct 2, 20252.002.042.002.032.03-0.74%59,588
Oct 1, 20251.972.091.952.042.042.51%71,142
Sep 30, 20251.972.031.971.991.99-37,864
Sep 29, 20251.992.041.911.991.99-0.50%88,412
Sep 26, 20251.932.071.932.002.003.09%71,722
Sep 25, 20251.932.081.931.941.94-2.51%110,229
Sep 24, 20251.932.061.931.991.99-123,488
Sep 23, 20252.072.091.941.991.99-4.78%182,292
Sep 22, 20252.062.142.052.092.09-5.00%250,795
Sep 19, 20252.342.512.132.202.20-9.84%291,580
Sep 18, 20252.302.562.252.442.442.95%1,064,739
Sep 17, 20252.582.882.232.372.3722.80%58,804,313
Sep 16, 20251.931.951.891.931.93-3.50%42,572
Sep 15, 20251.882.001.882.002.004.17%53,067
Sep 12, 20251.891.921.891.921.921.59%3,413
Sep 11, 20251.871.901.871.891.890.53%10,456
Sep 10, 20251.871.911.871.881.88-1.05%6,121
Sep 9, 20251.851.911.851.901.902.15%24,021
Sep 8, 20251.871.921.861.861.86-1.59%5,588
Sep 5, 20251.931.941.881.891.89-0.16%18,158
Sep 4, 20251.871.901.871.891.89-0.89%8,559
Sep 3, 20251.901.941.881.911.91-0.26%11,186
Sep 2, 20251.861.941.861.921.92-0.78%19,304
Aug 29, 20251.921.971.921.931.93-1.03%6,458
Aug 28, 20251.972.001.851.951.95-1.02%12,282
Aug 27, 20251.942.001.941.971.97-1.25%12,194
Aug 26, 20251.982.001.952.002.000.25%63,064
Aug 25, 20251.912.001.901.991.995.01%53,334
Aug 22, 20251.901.931.821.901.90-0.26%36,235
Aug 21, 20251.891.911.891.901.90-24,381
Aug 20, 20251.931.931.811.901.90-2.56%62,534
Aug 19, 20251.911.951.911.951.951.04%3,633
Aug 18, 20251.931.981.931.931.93-1.03%19,735
Aug 15, 20251.941.961.901.951.95-24,275
Aug 14, 20251.931.951.911.951.95-0.51%11,025
Aug 13, 20251.902.001.801.961.96-2.00%178,123
Aug 12, 20251.912.001.902.002.004.71%28,342
Aug 11, 20251.901.931.881.911.91-97,655
Aug 8, 20251.961.961.891.911.91-2.30%39,922
Aug 7, 20251.951.971.911.961.960.77%34,311
Aug 6, 20251.991.991.911.941.94-2.76%33,106
Aug 5, 20251.992.021.962.002.001.27%51,979
Aug 4, 20252.002.001.921.971.97-1.50%73,675
Aug 1, 20252.082.421.982.002.001.01%182,419
Jul 31, 20251.971.991.931.981.98-1.44%23,671
Jul 30, 20252.042.052.002.012.01-1.03%6,290
Jul 29, 20252.002.041.962.032.032.01%51,228
Jul 28, 20251.992.031.961.991.99-2.64%25,688
Jul 25, 20252.032.041.962.042.04-0.29%9,067
Jul 24, 20252.062.062.032.052.05-0.49%21,439
Jul 23, 20252.102.122.052.062.06-1.90%12,663
Jul 22, 20252.082.172.082.102.100.96%25,592
Jul 21, 20252.212.322.062.082.08-6.73%63,577
Jul 18, 20252.182.282.052.232.231.83%85,240
Jul 17, 20251.962.191.962.192.1911.17%84,912