Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.760
+0.030 (1.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 1.83 | 1.72 | 1.76 | 1.76 | 1.73% | 59,107 |
| Apr 27, 2026 | 1.71 | 1.78 | 1.71 | 1.73 | 1.73 | 0.58% | 32,189 |
| Apr 24, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -2.27% | 10,286 |
| Apr 23, 2026 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 8,757 |
| Apr 22, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 1.69% | 10,453 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | - | 9,565 |
| Apr 20, 2026 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 25,758 |
| Apr 17, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 29,444 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.74% | 38,661 |
| Apr 15, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 28,482 |
| Apr 14, 2026 | 1.70 | 1.77 | 1.69 | 1.70 | 1.70 | - | 17,067 |
| Apr 13, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -5.03% | 19,479 |
| Apr 10, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | 1.13% | 34,332 |
| Apr 9, 2026 | 1.80 | 1.85 | 1.68 | 1.77 | 1.77 | -1.67% | 11,211 |
| Apr 8, 2026 | 1.89 | 1.89 | 1.71 | 1.80 | 1.80 | - | 55,713 |
| Apr 7, 2026 | 1.76 | 1.88 | 1.76 | 1.80 | 1.80 | 2.27% | 63,797 |
| Apr 6, 2026 | 1.62 | 1.81 | 1.62 | 1.76 | 1.76 | 10.00% | 194,348 |
| Apr 2, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 31,940 |
| Apr 1, 2026 | 1.58 | 1.66 | 1.55 | 1.58 | 1.58 | 3.27% | 52,982 |
| Mar 31, 2026 | 1.51 | 1.62 | 1.49 | 1.53 | 1.53 | 2.68% | 102,046 |
| Mar 30, 2026 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 50,705 |
| Mar 27, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 45,028 |
| Mar 26, 2026 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -1.90% | 27,933 |
| Mar 25, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 151,424 |
| Mar 24, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 22,025 |
| Mar 23, 2026 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | 3.70% | 61,975 |
| Mar 20, 2026 | 1.61 | 1.68 | 1.54 | 1.62 | 1.62 | -0.61% | 105,609 |
| Mar 19, 2026 | 1.62 | 1.72 | 1.57 | 1.63 | 1.63 | 1.24% | 202,565 |
| Mar 18, 2026 | 1.67 | 1.77 | 1.60 | 1.61 | 1.61 | -17.22% | 299,513 |
| Mar 17, 2026 | 2.18 | 2.19 | 1.85 | 1.95 | 1.95 | -9.53% | 281,219 |
| Mar 16, 2026 | 2.06 | 2.19 | 1.98 | 2.15 | 2.15 | 9.97% | 483,926 |
| Mar 13, 2026 | 2.08 | 2.10 | 1.90 | 1.96 | 1.96 | 2.36% | 462,869 |
| Mar 12, 2026 | 1.77 | 1.97 | 1.75 | 1.91 | 1.91 | 8.22% | 166,399 |
| Mar 11, 2026 | 1.75 | 1.82 | 1.68 | 1.77 | 1.77 | 0.86% | 30,075 |
| Mar 10, 2026 | 1.70 | 1.82 | 1.62 | 1.75 | 1.75 | 4.79% | 99,692 |
| Mar 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 8,088 |
| Mar 6, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 3,856 |
| Mar 5, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 10,003 |
| Mar 4, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 11,307 |
| Mar 3, 2026 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 16,572 |
| Mar 2, 2026 | 1.68 | 1.75 | 1.65 | 1.67 | 1.67 | -1.18% | 29,198 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 17,585 |
| Feb 26, 2026 | 1.68 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 27,850 |
| Feb 25, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 23,146 |
| Feb 24, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 13,158 |
| Feb 23, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 29,939 |
| Feb 20, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | -0.59% | 10,770 |
| Feb 19, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | - | 17,923 |
| Feb 18, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | 17,049 |
| Feb 17, 2026 | 1.69 | 1.70 | 1.60 | 1.69 | 1.69 | 0.30% | 16,356 |
| Feb 13, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -0.30% | 9,510 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 12,412 |
| Feb 11, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 23,095 |
| Feb 10, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 6,240 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 5,909 |
| Feb 6, 2026 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 1.78% | 33,762 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 15,775 |
| Feb 4, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 44,533 |
| Feb 3, 2026 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -3.31% | 12,134 |
| Feb 2, 2026 | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | 4.02% | 46,454 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 41,115 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.73 | 1.76 | 1.76 | -0.56% | 17,616 |
| Jan 28, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 19,953 |
| Jan 27, 2026 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | 0.56% | 17,405 |
| Jan 26, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | - | 16,873 |
| Jan 23, 2026 | 1.76 | 1.82 | 1.72 | 1.77 | 1.77 | -1.67% | 40,660 |
| Jan 22, 2026 | 1.79 | 1.85 | 1.73 | 1.80 | 1.80 | 2.27% | 31,456 |
| Jan 21, 2026 | 1.77 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 41,470 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.75 | 1.80 | 1.80 | -2.70% | 64,349 |
| Jan 16, 2026 | 1.79 | 1.89 | 1.74 | 1.85 | 1.85 | 1.65% | 91,683 |
| Jan 15, 2026 | 1.75 | 1.85 | 1.67 | 1.82 | 1.82 | - | 301,577 |
| Jan 14, 2026 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | - | 2,646,651 |
| Jan 13, 2026 | 1.81 | 1.96 | 1.81 | 1.82 | 1.82 | -1.62% | 30,070 |
| Jan 12, 2026 | 1.77 | 1.93 | 1.72 | 1.85 | 1.85 | 1.37% | 39,472 |
| Jan 9, 2026 | 1.77 | 1.91 | 1.77 | 1.83 | 1.83 | 2.53% | 27,113 |
| Jan 8, 2026 | 1.75 | 1.81 | 1.74 | 1.78 | 1.78 | 0.56% | 11,605 |
| Jan 7, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.28% | 12,480 |
| Jan 6, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 0.86% | 6,735 |
| Jan 5, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 5,848 |
| Jan 2, 2026 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 7,497 |
| Dec 31, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 43,116 |
| Dec 30, 2025 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 23,631 |
| Dec 29, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 76,975 |
| Dec 26, 2025 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | - | 18,715 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 14,033 |
| Dec 23, 2025 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 27,424 |
| Dec 22, 2025 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | 0.56% | 10,703 |
| Dec 19, 2025 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 20,212 |
| Dec 18, 2025 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | - | 15,512 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | - | 38,766 |
| Dec 16, 2025 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | - | 20,300 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 18,972 |
| Dec 12, 2025 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 14,491 |
| Dec 11, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | - | 14,217 |
| Dec 10, 2025 | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | -6.19% | 51,202 |
| Dec 9, 2025 | 1.89 | 1.99 | 1.89 | 1.94 | 1.94 | 2.65% | 21,742 |
| Dec 8, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 5,137 |
| Dec 5, 2025 | 1.82 | 1.90 | 1.81 | 1.87 | 1.87 | 0.54% | 13,625 |
| Dec 4, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.86 | 1.09% | 12,076 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 19,611 |