Skip to main content
Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.690
+0.040 (2.42%)
At close: Jun 26, 2026, 4:00 PM EDT
1.700
+0.010 (0.59%)
After-hours: Jun 26, 2026, 5:51 PM EDT

IPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.611.711.611.691.692.42%11,834
Jun 25, 20261.701.711.611.651.65-2.94%27,869
Jun 24, 20261.731.731.701.701.70-1.16%22,582
Jun 23, 20261.691.731.691.721.721.18%26,290
Jun 22, 20261.711.721.691.701.70-2.30%9,756
Jun 18, 20261.781.811.701.741.74-32,630
Jun 17, 20261.701.791.681.741.74-0.57%71,045
Jun 16, 20261.771.791.701.751.75-2.78%37,454
Jun 15, 20261.751.881.741.801.80-2.70%86,578
Jun 12, 20261.751.921.751.851.85-0.54%34,528
Jun 11, 20261.821.891.811.861.861.64%26,402
Jun 10, 20261.821.981.811.831.831.10%41,520
Jun 9, 20261.801.871.791.811.810.56%48,595
Jun 8, 20261.851.891.801.801.80-2.70%20,898
Jun 5, 20261.932.001.821.851.85-7.04%41,085
Jun 4, 20261.972.011.971.991.991.53%20,987
Jun 3, 20262.072.071.961.961.96-4.39%32,071
Jun 2, 20261.982.071.942.052.052.50%50,145
Jun 1, 20261.932.001.932.002.002.56%17,990
May 29, 20262.002.001.931.951.950.26%21,619
May 28, 20261.931.991.921.951.950.78%28,553
May 27, 20261.912.001.881.931.930.52%29,692
May 26, 20262.002.041.921.921.92-3.52%39,361
May 22, 20262.002.011.931.991.991.02%49,183
May 21, 20261.902.001.901.971.973.68%42,424
May 20, 20261.871.981.871.901.90-1.04%17,101
May 19, 20261.821.951.821.921.923.78%33,010
May 18, 20261.911.931.851.851.85-1.60%32,172
May 15, 20261.951.961.881.881.88-3.09%15,176
May 14, 20261.992.001.931.941.94-0.51%27,419
May 13, 20261.832.011.811.951.954.84%100,887
May 12, 20261.881.911.821.861.86-1.06%36,880
May 11, 20261.841.911.841.881.882.17%24,144
May 8, 20261.861.911.841.841.84-1.08%23,391
May 7, 20261.841.891.841.861.861.64%28,862
May 6, 20261.881.881.821.831.83-0.54%28,485
May 5, 20261.861.901.831.841.84-0.54%5,257
May 4, 20261.921.951.851.851.85-2.63%34,414
May 1, 20261.821.901.771.901.903.83%22,624
Apr 30, 20261.801.861.771.831.833.68%67,482
Apr 29, 20261.761.841.711.771.770.28%101,116
Apr 28, 20261.721.831.721.761.761.73%59,107
Apr 27, 20261.711.781.711.731.730.58%32,189
Apr 24, 20261.711.741.711.721.72-2.27%10,286
Apr 23, 20261.791.791.731.761.76-2.22%9,022
Apr 22, 20261.791.821.771.801.801.69%10,453
Apr 21, 20261.831.831.771.771.77-9,565
Apr 20, 20261.721.791.711.771.772.31%25,772
Apr 17, 20261.741.781.721.731.73-1.14%29,445
Apr 16, 20261.761.781.731.751.751.74%38,662
Apr 15, 20261.731.761.701.721.721.18%28,560
Apr 14, 20261.701.771.691.701.70-17,198
Apr 13, 20261.751.801.681.701.70-5.03%19,479
Apr 10, 20261.801.821.751.791.791.13%34,332
Apr 9, 20261.801.851.681.771.77-1.67%11,411
Apr 8, 20261.891.891.711.801.80-55,762
Apr 7, 20261.761.881.761.801.802.27%63,797
Apr 6, 20261.621.811.621.761.7610.00%194,349
Apr 2, 20261.571.621.551.601.601.27%31,940
Apr 1, 20261.581.661.551.581.583.27%53,392
Mar 31, 20261.511.621.491.531.532.68%102,046
Mar 30, 20261.521.561.461.491.49-1.97%52,006
Mar 27, 20261.511.571.501.521.52-1.94%45,029
Mar 26, 20261.561.581.521.551.55-1.90%27,933
Mar 25, 20261.621.621.551.581.58-1.86%151,624
Mar 24, 20261.661.671.611.611.61-4.17%23,387
Mar 23, 20261.651.681.581.681.683.70%62,005
Mar 20, 20261.611.681.541.621.62-0.61%107,252
Mar 19, 20261.621.721.571.631.631.24%203,040
Mar 18, 20261.671.771.601.611.61-17.22%304,671
Mar 17, 20262.182.191.851.951.95-9.53%351,034
Mar 16, 20262.062.191.982.152.159.97%502,480
Mar 13, 20262.082.101.901.961.962.36%533,591
Mar 12, 20261.771.971.751.911.918.22%338,478
Mar 11, 20261.751.821.681.771.770.86%30,375
Mar 10, 20261.701.821.621.751.754.79%135,647
Mar 9, 20261.641.671.641.671.67-0.60%8,088
Mar 6, 20261.671.681.671.681.68-3,950
Mar 5, 20261.711.721.661.681.680.60%10,003
Mar 4, 20261.651.741.651.671.670.60%11,307
Mar 3, 20261.611.681.611.661.66-0.60%16,627
Mar 2, 20261.681.751.651.671.67-1.18%29,868
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%30,049
Feb 20, 20261.651.681.621.681.68-0.59%10,775
Feb 19, 20261.621.691.621.691.69-18,555
Feb 18, 20261.661.701.661.691.69-17,049
Feb 17, 20261.691.701.601.691.690.30%16,358
Feb 13, 20261.691.721.671.691.69-0.30%9,609
Feb 12, 20261.691.701.671.691.690.60%12,412
Feb 11, 20261.731.741.671.681.68-2.33%23,170
Feb 10, 20261.721.731.711.721.72-0.58%6,240
Feb 9, 20261.751.751.681.731.730.58%6,009
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