IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
2.530
-0.130 (-4.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.550
+0.020 (0.79%)
After-hours: Jun 26, 2026, 7:39 PM EDT
IP Strategy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.32 | 2.63 | 2.15 | 2.53 | 2.53 | -4.89% | 496,719 |
| Jun 25, 2026 | 2.95 | 2.95 | 2.61 | 2.66 | 2.66 | -8.90% | 26,019 |
| Jun 24, 2026 | 3.14 | 3.20 | 2.90 | 2.92 | 2.92 | -2.67% | 29,410 |
| Jun 23, 2026 | 3.10 | 3.34 | 3.00 | 3.00 | 3.00 | -5.96% | 8,670 |
| Jun 22, 2026 | 3.38 | 3.40 | 3.13 | 3.19 | 3.19 | -7.00% | 28,062 |
| Jun 18, 2026 | 3.61 | 3.73 | 3.32 | 3.43 | 3.43 | -4.99% | 28,082 |
| Jun 17, 2026 | 3.61 | 3.85 | 3.51 | 3.61 | 3.61 | - | 11,478 |
| Jun 16, 2026 | 3.74 | 3.74 | 3.38 | 3.61 | 3.61 | 3.44% | 26,477 |
| Jun 15, 2026 | 3.73 | 3.95 | 3.47 | 3.49 | 3.49 | -5.16% | 26,581 |
| Jun 12, 2026 | 3.50 | 3.82 | 3.50 | 3.68 | 3.68 | 7.60% | 19,551 |
| Jun 11, 2026 | 3.32 | 3.42 | 3.20 | 3.42 | 3.42 | 3.01% | 21,528 |
| Jun 10, 2026 | 3.29 | 3.87 | 3.26 | 3.32 | 3.32 | 1.84% | 67,545 |
| Jun 9, 2026 | 3.43 | 3.54 | 3.25 | 3.26 | 3.26 | -3.83% | 25,919 |
| Jun 8, 2026 | 3.50 | 3.59 | 3.21 | 3.39 | 3.39 | -4.78% | 25,768 |
| Jun 5, 2026 | 3.74 | 3.74 | 3.50 | 3.56 | 3.56 | -5.32% | 35,100 |
| Jun 4, 2026 | 3.95 | 4.13 | 3.36 | 3.76 | 3.76 | -6.00% | 60,699 |
| Jun 3, 2026 | 4.29 | 4.35 | 3.82 | 4.00 | 4.00 | -4.42% | 34,787 |
| Jun 2, 2026 | 4.68 | 4.68 | 4.09 | 4.19 | 4.19 | -8.22% | 25,938 |
| Jun 1, 2026 | 4.79 | 4.97 | 4.37 | 4.56 | 4.56 | -5.39% | 35,751 |
| May 29, 2026 | 4.97 | 5.30 | 4.51 | 4.82 | 4.82 | -3.02% | 99,963 |
| May 28, 2026 | 3.86 | 5.39 | 3.86 | 4.97 | 4.97 | 24.56% | 426,433 |
| May 27, 2026 | 3.80 | 4.45 | 3.42 | 3.99 | 3.99 | 3.10% | 105,278 |
| May 26, 2026 | 4.68 | 4.68 | 3.64 | 3.87 | 3.87 | -12.64% | 88,162 |
| May 22, 2026 | 5.29 | 5.60 | 4.30 | 4.43 | 4.43 | -16.26% | 66,467 |
| May 21, 2026 | 6.49 | 6.49 | 5.25 | 5.29 | 5.29 | -10.64% | 73,544 |
| May 20, 2026 | 5.94 | 6.13 | 5.52 | 5.92 | 5.92 | 1.89% | 31,115 |
| May 19, 2026 | 6.48 | 6.75 | 5.40 | 5.81 | 5.81 | -22.33% | 76,315 |
| May 18, 2026 | 9.38 | 10.00 | 6.75 | 7.48 | 7.48 | -22.81% | 121,836 |
| May 15, 2026 | 7.81 | 10.68 | 7.33 | 9.69 | 9.69 | 20.22% | 276,231 |
| May 14, 2026 | 7.27 | 9.00 | 6.56 | 8.06 | 8.06 | 38.97% | 478,823 |
| May 13, 2026 | 4.99 | 5.93 | 4.76 | 5.80 | 5.80 | 16.47% | 162,375 |
| May 12, 2026 | 5.23 | 5.30 | 4.97 | 4.98 | 4.98 | -3.49% | 17,103 |
| May 11, 2026 | 5.33 | 5.33 | 5.16 | 5.16 | 5.16 | -1.90% | 11,367 |
| May 8, 2026 | 5.86 | 6.03 | 5.26 | 5.26 | 5.26 | -10.54% | 29,683 |
| May 7, 2026 | 5.50 | 6.06 | 5.38 | 5.88 | 5.88 | 5.95% | 23,507 |
| May 6, 2026 | 5.95 | 6.06 | 5.40 | 5.55 | 5.55 | -6.72% | 39,138 |
| May 5, 2026 | 6.68 | 7.00 | 5.58 | 5.95 | 5.95 | -11.19% | 102,032 |
| May 4, 2026 | 5.50 | 7.00 | 5.22 | 6.70 | 6.70 | 21.82% | 212,654 |
| May 1, 2026 | 5.71 | 5.74 | 5.18 | 5.50 | 5.50 | -1.08% | 35,455 |
| Apr 30, 2026 | 5.01 | 5.77 | 4.65 | 5.56 | 5.56 | 11.20% | 54,391 |
| Apr 29, 2026 | 4.88 | 5.35 | 4.80 | 5.00 | 5.00 | 3.09% | 101,111 |
| Apr 28, 2026 | 4.86 | 6.29 | 4.25 | 4.85 | 4.85 | -3.96% | 231,486 |
| Apr 27, 2026 | 5.72 | 5.72 | 4.95 | 5.05 | 5.05 | -11.87% | 39,273 |
| Apr 24, 2026 | 5.33 | 5.73 | 5.23 | 5.73 | 5.73 | 4.18% | 36,978 |
| Apr 23, 2026 | 5.64 | 6.00 | 4.90 | 5.50 | 5.50 | -4.51% | 121,289 |
| Apr 22, 2026 | 6.27 | 6.40 | 5.50 | 5.76 | 5.76 | -10.86% | 19,734 |
| Apr 21, 2026 | 7.20 | 7.89 | 5.21 | 6.46 | 6.46 | -10.87% | 35,855 |
| Apr 20, 2026 | 7.98 | 8.00 | 6.29 | 7.25 | 7.25 | -7.19% | 36,798 |
| Apr 17, 2026 | 9.48 | 10.17 | 6.80 | 7.81 | 7.81 | -13.01% | 156,724 |
| Apr 16, 2026 | 11.85 | 12.13 | 8.61 | 8.98 | 8.98 | -24.22% | 36,212 |
| Apr 15, 2026 | 9.62 | 14.37 | 9.62 | 11.85 | 11.85 | 18.26% | 131,983 |
| Apr 14, 2026 | 10.26 | 11.00 | 9.59 | 10.02 | 10.02 | 6.60% | 56,611 |
| Apr 13, 2026 | 9.01 | 11.34 | 8.16 | 9.40 | 9.40 | 2.62% | 168,719 |
| Apr 10, 2026 | 7.40 | 9.22 | 7.27 | 9.16 | 9.16 | 30.86% | 1,057,590 |
| Apr 9, 2026 | 8.54 | 9.17 | 6.52 | 7.00 | 7.00 | -22.34% | 59,676 |
| Apr 8, 2026 | 7.52 | 9.56 | 6.64 | 9.01 | 9.01 | 12.67% | 281,225 |
| Apr 7, 2026 | 7.54 | 8.87 | 6.16 | 8.00 | 8.00 | 65.22% | 7,416,397 |
| Apr 6, 2026 | 5.18 | 5.18 | 4.80 | 4.84 | 4.84 | -0.78% | 11,113 |
| Apr 2, 2026 | 5.37 | 5.60 | 4.72 | 4.88 | 4.88 | -10.95% | 12,027 |
| Apr 1, 2026 | 5.60 | 6.00 | 5.07 | 5.48 | 5.48 | 3.79% | 15,227 |
| Mar 31, 2026 | 5.63 | 5.63 | 4.74 | 5.28 | 5.28 | 6.45% | 8,890 |
| Mar 30, 2026 | 5.52 | 5.52 | 4.88 | 4.96 | 4.96 | -10.14% | 6,014 |
| Mar 27, 2026 | 5.60 | 5.80 | 5.32 | 5.52 | 5.52 | -1.43% | 3,112 |
| Mar 26, 2026 | 6.80 | 6.83 | 5.13 | 5.60 | 5.60 | -13.21% | 16,298 |
| Mar 25, 2026 | 7.00 | 7.35 | 6.26 | 6.45 | 6.45 | -10.39% | 9,153 |
| Mar 24, 2026 | 7.30 | 7.42 | 6.66 | 7.20 | 7.20 | 1.07% | 9,270 |
| Mar 23, 2026 | 8.00 | 9.16 | 6.22 | 7.12 | 7.12 | -3.99% | 27,189 |
| Mar 20, 2026 | 9.33 | 9.33 | 7.20 | 7.42 | 7.42 | -22.03% | 15,614 |
| Mar 19, 2026 | 10.45 | 10.45 | 8.80 | 9.52 | 9.52 | -6.41% | 8,165 |
| Mar 18, 2026 | 10.58 | 10.58 | 9.20 | 10.17 | 10.17 | -5.85% | 7,348 |
| Mar 17, 2026 | 10.83 | 11.23 | 8.60 | 10.80 | 10.80 | -6.74% | 7,423 |
| Mar 16, 2026 | 10.01 | 11.60 | 9.70 | 11.58 | 11.58 | 13.98% | 17,186 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.28 | 10.16 | 10.16 | 3.04% | 9,641 |
| Mar 12, 2026 | 9.16 | 9.86 | 8.21 | 9.86 | 9.86 | 2.99% | 22,152 |
| Mar 11, 2026 | 12.58 | 16.80 | 8.10 | 9.57 | 9.57 | -14.06% | 493,615 |
| Mar 10, 2026 | 11.80 | 12.06 | 10.87 | 11.14 | 11.14 | -5.91% | 7,510 |
| Mar 9, 2026 | 12.50 | 12.78 | 11.38 | 11.84 | 11.84 | -7.21% | 2,959 |
| Mar 6, 2026 | 12.00 | 12.76 | 10.98 | 12.76 | 12.76 | 4.88% | 7,170 |
| Mar 5, 2026 | 13.30 | 14.80 | 11.40 | 12.17 | 12.17 | -10.33% | 5,384 |
| Mar 4, 2026 | 11.95 | 15.04 | 11.95 | 13.57 | 13.57 | 13.07% | 4,651 |
| Mar 3, 2026 | 12.46 | 13.60 | 11.62 | 12.00 | 12.00 | -5.59% | 2,884 |
| Mar 2, 2026 | 13.41 | 13.60 | 11.64 | 12.71 | 12.71 | -7.09% | 4,884 |
| Feb 27, 2026 | 13.50 | 13.68 | 11.83 | 13.68 | 13.68 | 3.79% | 7,294 |
| Feb 26, 2026 | 12.66 | 13.80 | 12.40 | 13.18 | 13.18 | 2.01% | 3,202 |
| Feb 25, 2026 | 11.62 | 12.92 | 11.62 | 12.92 | 12.92 | 13.33% | 5,761 |
| Feb 24, 2026 | 13.25 | 13.25 | 11.00 | 11.40 | 11.40 | -14.84% | 10,641 |
| Feb 23, 2026 | 15.24 | 15.24 | 12.40 | 13.39 | 13.39 | -13.31% | 4,979 |
| Feb 20, 2026 | 16.78 | 17.80 | 15.00 | 15.44 | 15.44 | -10.88% | 14,146 |
| Feb 19, 2026 | 15.32 | 18.74 | 14.00 | 17.33 | 17.33 | 8.98% | 214,738 |
| Feb 18, 2026 | 14.82 | 16.60 | 14.62 | 15.90 | 15.90 | 11.94% | 2,065 |
| Feb 17, 2026 | 13.80 | 16.80 | 12.80 | 14.20 | 14.20 | 9.21% | 5,224 |
| Feb 13, 2026 | 15.14 | 15.50 | 11.40 | 13.01 | 13.01 | -13.29% | 11,849 |
| Feb 12, 2026 | 16.82 | 17.40 | 15.00 | 15.00 | 15.00 | -10.71% | 1,614 |
| Feb 11, 2026 | 17.39 | 19.88 | 16.60 | 16.80 | 16.80 | -1.43% | 3,180 |
| Feb 10, 2026 | 19.20 | 19.40 | 17.04 | 17.04 | 17.04 | -10.21% | 3,010 |
| Feb 9, 2026 | 20.00 | 20.80 | 18.42 | 18.98 | 18.98 | -0.20% | 1,388 |
| Feb 6, 2026 | 18.00 | 20.00 | 17.40 | 19.02 | 19.02 | 4.77% | 2,273 |
| Feb 5, 2026 | 20.40 | 21.00 | 17.69 | 18.15 | 18.15 | -10.13% | 3,887 |
| Feb 4, 2026 | 21.00 | 21.53 | 20.20 | 20.20 | 20.20 | -0.98% | 2,254 |
| Feb 3, 2026 | 21.40 | 22.25 | 20.00 | 20.40 | 20.40 | -5.56% | 3,182 |