IP Strategy Holdings, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
4.850
-0.200 (-3.96%)
At close: Apr 28, 2026, 4:00 PM EDT
5.11
+0.26 (5.36%)
After-hours: Apr 28, 2026, 7:59 PM EDT
IP Strategy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.86 | 6.29 | 4.25 | 4.85 | 4.85 | -3.96% | 228,070 |
| 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 |
| Feb 2, 2026 | 23.40 | 23.60 | 20.60 | 21.60 | 21.60 | -8.47% | 3,279 |
| Jan 30, 2026 | 24.00 | 24.16 | 20.60 | 23.60 | 23.60 | -0.84% | 4,006 |
| Jan 29, 2026 | 27.60 | 28.47 | 23.53 | 23.80 | 23.80 | -10.53% | 3,050 |
| Jan 28, 2026 | 31.40 | 32.00 | 26.60 | 26.60 | 26.60 | -13.64% | 3,418 |
| Jan 27, 2026 | 30.40 | 31.60 | 29.60 | 30.80 | 30.80 | 1.32% | 2,619 |
| Jan 26, 2026 | 30.00 | 31.06 | 29.00 | 30.40 | 30.40 | 3.40% | 2,248 |
| Jan 23, 2026 | 30.60 | 36.60 | 28.20 | 29.40 | 29.40 | 2.80% | 31,523 |
| Jan 22, 2026 | 30.40 | 31.20 | 28.40 | 28.60 | 28.60 | -6.54% | 4,130 |
| Jan 21, 2026 | 32.20 | 32.40 | 30.40 | 30.60 | 30.60 | -5.56% | 1,823 |
| Jan 20, 2026 | 33.60 | 33.60 | 30.40 | 32.40 | 32.40 | -4.71% | 4,643 |
| Jan 16, 2026 | 31.14 | 34.60 | 30.41 | 34.00 | 34.00 | 8.28% | 3,937 |
| Jan 15, 2026 | 33.00 | 33.00 | 30.32 | 31.40 | 31.40 | -2.48% | 2,531 |
| Jan 14, 2026 | 35.80 | 35.98 | 30.80 | 32.20 | 32.20 | -4.73% | 8,667 |
| Jan 13, 2026 | 28.40 | 35.00 | 28.00 | 33.80 | 33.80 | 24.26% | 55,373 |
| Jan 12, 2026 | 30.00 | 31.96 | 25.20 | 27.20 | 27.20 | -8.72% | 9,872 |
| Jan 9, 2026 | 32.00 | 32.00 | 22.40 | 29.80 | 29.80 | -2.61% | 13,779 |
| Jan 8, 2026 | 30.00 | 30.60 | 29.20 | 30.60 | 30.60 | 2.00% | 1,849 |
| Jan 7, 2026 | 31.60 | 31.60 | 29.00 | 30.00 | 30.00 | -5.06% | 2,128 |
| Jan 6, 2026 | 37.20 | 37.20 | 31.00 | 31.60 | 31.60 | -13.66% | 6,141 |
| Jan 5, 2026 | 34.60 | 38.98 | 32.40 | 36.60 | 36.60 | 7.65% | 4,185 |
| Jan 2, 2026 | 32.80 | 38.00 | 31.40 | 34.00 | 34.00 | 8.97% | 6,076 |
| Dec 31, 2025 | 32.20 | 33.24 | 26.20 | 31.20 | 31.20 | -2.50% | 4,332 |
| Dec 30, 2025 | 34.64 | 35.00 | 31.00 | 32.00 | 32.00 | -9.60% | 3,139 |
| Dec 29, 2025 | 38.80 | 39.60 | 35.00 | 35.40 | 35.40 | -11.50% | 2,372 |
| Dec 26, 2025 | 43.80 | 44.00 | 37.20 | 40.00 | 40.00 | -7.41% | 1,849 |
| Dec 24, 2025 | 43.00 | 44.00 | 42.00 | 43.20 | 43.20 | 0.47% | 969 |
| Dec 23, 2025 | 42.00 | 45.00 | 38.00 | 43.00 | 43.00 | 2.38% | 4,522 |
| Dec 22, 2025 | 53.60 | 57.18 | 42.00 | 42.00 | 42.00 | -22.37% | 10,135 |
| Dec 19, 2025 | 67.20 | 69.60 | 52.30 | 54.10 | 54.10 | -19.49% | 14,309 |
| Dec 18, 2025 | 76.00 | 76.20 | 67.20 | 67.20 | 67.20 | -12.50% | 1,449 |
| Dec 17, 2025 | 76.80 | 89.80 | 75.60 | 76.80 | 76.80 | - | 2,195 |
| Dec 16, 2025 | 108.60 | 110.00 | 72.00 | 76.80 | 76.80 | -26.15% | 4,277 |
| Dec 15, 2025 | 121.20 | 124.30 | 104.00 | 104.00 | 104.00 | -17.72% | 1,461 |
| Dec 12, 2025 | 123.80 | 134.30 | 123.80 | 126.40 | 126.40 | 0.64% | 1,375 |
| Dec 11, 2025 | 124.50 | 131.40 | 121.00 | 125.60 | 125.60 | -0.48% | 1,190 |
| Dec 10, 2025 | 130.00 | 133.00 | 120.70 | 126.20 | 126.20 | -2.17% | 3,204 |
| Dec 9, 2025 | 123.60 | 129.80 | 113.60 | 129.00 | 129.00 | 2.38% | 971 |
| Dec 8, 2025 | 119.80 | 130.20 | 112.40 | 126.00 | 126.00 | 5.35% | 1,417 |
| Dec 5, 2025 | 125.01 | 125.01 | 113.60 | 119.60 | 119.60 | -1.16% | 477 |
| Dec 4, 2025 | 123.00 | 124.40 | 115.41 | 121.00 | 121.00 | -0.17% | 1,334 |
| Dec 3, 2025 | 122.40 | 124.60 | 115.80 | 121.20 | 121.20 | -1.94% | 1,454 |