Skip to main content
IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
0.695
+0.095 (15.78%)
Mar 4, 2026, 4:00 PM EST - Market closed

IP Strategy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.600.750.600.680.6813.07%93,032
Mar 3, 20260.620.680.580.600.60-5.59%57,549
Mar 2, 20260.670.680.580.640.64-7.09%97,692
Feb 27, 20260.680.680.590.680.683.79%54,798
Feb 26, 20260.630.690.620.660.662.01%56,678
Feb 25, 20260.580.650.580.650.6513.33%115,196
Feb 24, 20260.660.660.550.570.57-14.84%211,844
Feb 23, 20260.760.760.620.670.67-13.31%99,173
Feb 20, 20260.840.890.750.770.77-10.88%239,628
Feb 19, 20260.770.940.700.870.878.98%4,253,966
Feb 18, 20260.740.830.730.800.8011.94%40,860
Feb 17, 20260.690.840.640.710.719.21%104,377
Feb 13, 20260.760.780.570.650.65-13.29%236,706
Feb 12, 20260.840.870.750.750.75-10.71%32,292
Feb 11, 20260.870.990.830.840.84-1.43%63,600
Feb 10, 20260.960.970.850.850.85-10.21%60,160
Feb 9, 20261.001.040.920.950.95-0.20%27,615
Feb 6, 20260.901.000.870.950.954.77%45,256
Feb 5, 20261.021.050.880.910.91-10.13%77,737
Feb 4, 20261.051.081.011.011.01-0.98%45,095
Feb 3, 20261.071.111.001.021.02-5.56%63,650
Feb 2, 20261.171.181.031.081.08-8.47%65,595
Jan 30, 20261.201.211.031.181.18-0.84%80,130
Jan 29, 20261.381.421.181.191.19-10.53%61,013
Jan 28, 20261.571.601.331.331.33-13.64%68,375
Jan 27, 20261.521.581.481.541.541.32%52,382
Jan 26, 20261.501.551.451.521.523.40%44,979
Jan 23, 20261.531.831.411.471.472.80%630,466
Jan 22, 20261.521.561.421.431.43-6.54%82,602
Jan 21, 20261.611.621.521.531.53-5.56%36,479
Jan 20, 20261.681.681.521.621.62-4.71%92,864
Jan 16, 20261.561.731.521.701.708.28%78,740
Jan 15, 20261.651.651.521.571.57-2.48%50,625
Jan 14, 20261.791.801.541.611.61-4.73%173,350
Jan 13, 20261.421.751.401.691.6924.26%1,107,478
Jan 12, 20261.501.601.261.361.36-8.72%197,443
Jan 9, 20261.601.601.121.491.49-2.61%275,599
Jan 8, 20261.501.531.461.531.532.00%36,982
Jan 7, 20261.581.581.451.501.50-5.06%42,570
Jan 6, 20261.861.861.551.581.58-13.66%122,825
Jan 5, 20261.731.951.621.831.837.65%83,708
Jan 2, 20261.641.901.571.701.708.97%121,526
Dec 31, 20251.611.661.311.561.56-2.50%86,647
Dec 30, 20251.731.751.551.601.60-9.60%62,786
Dec 29, 20251.941.981.751.771.77-11.50%47,445
Dec 26, 20252.192.201.862.002.00-7.41%36,993
Dec 24, 20252.152.202.102.162.160.47%19,396
Dec 23, 20252.102.251.902.152.152.38%90,457
Dec 22, 20252.682.862.102.102.10-22.37%202,717
Dec 19, 20253.363.482.622.712.71-19.49%286,190
Dec 18, 20253.803.813.363.363.36-12.50%28,999
Dec 17, 20253.844.493.783.843.84-43,910
Dec 16, 20255.435.503.603.843.84-26.15%85,555
Dec 15, 20256.066.225.205.205.20-17.72%29,233
Dec 12, 20256.196.726.196.326.320.64%27,517
Dec 11, 20256.236.576.056.286.28-0.48%23,808
Dec 10, 20256.506.656.046.316.31-2.17%64,081
Dec 9, 20256.186.495.686.456.452.38%19,421
Dec 8, 20255.996.515.626.306.305.35%28,348
Dec 5, 20256.256.255.685.985.98-1.16%9,547
Dec 4, 20256.156.225.776.056.05-0.17%26,696
Dec 3, 20256.126.235.796.066.06-1.94%29,095
Dec 2, 20256.566.616.086.186.18-3.74%16,023
Dec 1, 20256.256.506.046.426.422.56%15,558
Nov 28, 20255.726.645.156.266.26-1.42%10,421
Nov 26, 20256.466.886.326.356.351.60%44,923
Nov 25, 20258.708.905.326.256.25-25.68%88,410
Nov 24, 20258.708.708.258.418.41-1.75%5,124
Nov 21, 20259.109.508.518.568.56-9.80%14,834
Nov 20, 20259.589.999.499.499.49-0.42%13,848
Nov 19, 20259.619.759.519.539.53-2.16%8,938
Nov 18, 202510.7010.989.509.749.74-7.50%38,949
Nov 17, 202514.1614.1610.1110.5310.53-26.16%30,781
Nov 14, 202514.1914.8113.0014.2614.26-3.78%22,499
Nov 13, 202514.8915.0813.9414.8214.821.16%38,785
Nov 12, 202512.4814.9512.4814.6514.6517.29%66,705
Nov 11, 202511.3512.6310.7112.4912.4910.53%50,547
Nov 10, 202510.0711.308.2811.3011.3016.37%31,048
Nov 7, 20258.6710.018.009.719.7116.57%60,010
Nov 6, 20258.418.747.578.338.33-0.72%84,380
Nov 5, 20259.8112.508.028.398.39-16.18%111,601
Nov 4, 20259.2010.339.2010.0110.01-2.82%30,053
Nov 3, 20259.6010.409.0010.3010.30-11.82%26,641
Oct 31, 202510.3911.8310.3911.6811.6812.39%36,526
Oct 30, 202511.3411.9010.2010.3910.39-10.03%13,060
Oct 29, 202512.2012.8011.4011.5511.55-8.25%27,553
Oct 28, 202511.8615.4011.8412.5912.595.08%177,273
Oct 27, 202512.6112.6111.7211.9811.98-4.62%10,116
Oct 24, 202512.2512.8011.6312.5612.56-0.55%3,958
Oct 23, 202511.4613.4011.4612.6312.636.91%14,699
Oct 22, 202511.9012.1111.4611.8111.81-2.36%9,761
Oct 21, 202512.9613.0012.0012.1012.10-9.43%9,563
Oct 20, 202513.0013.6012.6013.3613.364.87%9,055
Oct 17, 202512.4012.7411.6212.7412.744.43%5,504
Oct 16, 202513.4113.4111.4112.2012.20-8.87%28,056
Oct 15, 202513.0113.6012.8013.3913.39-0.51%7,993
Oct 14, 202513.8014.0012.7613.4613.46-1.75%21,264
Oct 13, 202512.6614.3612.5813.7013.703.48%15,120
Oct 10, 202514.4915.0012.3713.2413.24-9.22%45,060
Oct 9, 202514.4014.9413.7614.5814.581.42%24,652