Skip to main content
iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
2.020
-0.020 (-0.98%)
Mar 5, 2026, 12:52 PM EST - Market open

iPower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.012.101.982.06-0.74%15,625
Mar 4, 20262.042.201.982.042.04-1.45%67,648
Mar 3, 20262.072.121.922.072.07-0.24%63,357
Mar 2, 20261.902.121.762.082.088.07%60,962
Feb 27, 20262.162.161.901.921.92-11.11%116,114
Feb 26, 20262.042.202.002.162.166.40%109,907
Feb 25, 20262.262.342.002.032.03-9.78%102,968
Feb 24, 20262.202.291.972.252.251.35%149,132
Feb 23, 20262.852.862.092.222.22-31.69%471,461
Feb 20, 20263.443.493.203.253.25-3.27%62,510
Feb 19, 20263.673.673.323.363.36-5.75%35,742
Feb 18, 20263.413.643.323.573.573.94%60,729
Feb 17, 20263.633.633.303.433.43-3.65%79,151
Feb 13, 20263.723.783.503.563.56-4.30%71,633
Feb 12, 20264.004.073.583.723.72-8.37%118,463
Feb 11, 20264.254.313.954.064.06-7.73%106,221
Feb 10, 20264.374.684.204.404.403.29%566,213
Feb 9, 20264.374.373.964.264.26-2.96%47,012
Feb 6, 20263.954.403.884.394.3912.71%54,536
Feb 5, 20263.404.193.403.903.901.96%94,273
Feb 4, 20263.593.903.553.823.822.96%101,208
Feb 3, 20263.993.993.503.713.71-6.55%198,095
Feb 2, 20265.796.023.623.973.97-8.53%5,072,518
Jan 30, 20264.184.644.074.344.343.83%126,181
Jan 29, 20264.504.503.954.184.18-5.64%81,746
Jan 28, 20264.794.794.364.434.43-7.71%86,789
Jan 27, 20264.594.954.074.804.804.58%1,348,404
Jan 26, 20264.994.994.504.594.59-10.00%66,751
Jan 23, 20264.835.384.625.105.104.29%262,305
Jan 22, 20264.855.004.504.894.89-0.20%139,860
Jan 21, 20264.945.594.804.904.90-0.41%125,323
Jan 20, 20265.135.614.904.924.92-9.56%94,583
Jan 16, 20265.615.704.955.445.44-11.26%328,207
Jan 15, 20266.577.264.556.136.132.68%1,953,837
Jan 14, 20265.946.175.655.975.970.34%41,017
Jan 13, 20266.326.325.615.955.95-9.85%67,003
Jan 12, 20267.007.006.356.606.60-5.31%102,983
Jan 9, 20267.607.656.616.976.97-10.87%137,347
Jan 8, 20267.489.437.487.827.825.18%522,836
Jan 7, 20267.507.507.017.447.43-1.52%22,041
Jan 6, 20267.607.957.307.557.55-2.89%38,408
Jan 5, 20267.778.307.607.787.782.44%20,346
Jan 2, 20267.508.027.467.597.591.47%28,844
Dec 31, 20257.567.757.247.487.48-1.32%17,731
Dec 30, 20258.008.177.497.587.58-5.49%45,329
Dec 29, 20259.9910.047.908.028.02-17.32%95,139
Dec 26, 202510.7710.779.709.709.70-11.74%33,238
Dec 24, 202510.4210.9910.2510.9910.995.07%25,603
Dec 23, 202511.9012.0110.0110.4610.46-11.36%76,273
Dec 22, 202511.5011.9811.2011.8011.80-1.67%14,700
Dec 19, 202511.7612.2511.6112.0012.00-1.23%54,431
Dec 18, 202511.3212.2911.1212.1512.1510.45%74,483
Dec 17, 20259.5711.399.5711.0011.0012.24%98,237
Dec 16, 20259.769.809.429.809.802.30%22,226
Dec 15, 202510.1210.319.239.589.58-6.35%33,678
Dec 12, 202510.0011.279.3810.2310.231.19%97,666
Dec 11, 20259.8810.439.2210.1110.11-48,960
Dec 10, 202510.4211.359.0010.1110.11-16.65%262,869
Dec 9, 202510.9912.1310.5012.1312.1314.98%1,539,678
Dec 8, 202510.7711.1910.2110.5510.55-4.87%14,720
Dec 5, 202511.2511.6910.5011.0911.094.62%17,293
Dec 4, 202510.7012.2010.1410.6010.60-1.12%33,100
Dec 3, 202513.0613.0610.0210.7210.72-13.18%39,972
Dec 2, 202510.7312.9310.5612.3512.3518.62%118,996
Dec 1, 202510.3910.7210.3010.4110.41-1.14%4,780
Nov 28, 20259.8610.659.8510.5310.533.64%4,150
Nov 26, 20259.8710.349.7610.1610.160.69%9,985
Nov 25, 20259.2410.169.2010.0910.099.20%17,209
Nov 24, 20259.159.458.919.249.24-0.54%4,029
Nov 21, 20259.469.888.919.299.29-0.11%7,357
Nov 20, 20259.539.749.209.309.30-1.06%17,634
Nov 19, 20259.769.869.069.409.40-2.54%15,737
Nov 18, 20259.619.899.159.659.652.06%16,363
Nov 17, 20258.9910.208.999.459.450.53%32,886
Nov 14, 20259.419.658.569.409.40-2.54%28,918
Nov 13, 20259.749.999.049.659.65-2.18%15,363
Nov 12, 202510.1110.119.389.869.86-1.70%36,403
Nov 11, 202510.0210.149.0110.0310.03-1.07%46,580
Nov 10, 20259.7914.369.7910.1410.144.11%120,053
Nov 7, 20259.8910.108.439.749.74-1.62%39,654
Nov 6, 202510.8910.899.639.909.90-8.84%11,594
Nov 5, 202512.2012.4310.7510.8610.86-12.70%29,723
Nov 4, 202511.1613.6910.8412.4412.449.31%30,570
Nov 3, 202512.1712.3910.1511.3811.38-5.95%34,095
Oct 31, 202516.4916.4911.3712.1012.10-26.76%54,355
Oct 30, 202519.1519.1515.3316.5216.52-28.82%45,129
Oct 29, 202528.0828.0822.8423.2123.21-20.24%56,799
Oct 28, 202522.7529.1022.7529.1029.1028.59%51,227
Oct 27, 202520.3023.9619.2322.6322.6311.51%52,614
Oct 24, 202520.7021.0018.9020.3020.30-2.73%24,433
Oct 23, 202518.1521.3017.8220.8720.8717.09%53,112
Oct 22, 202516.8019.4716.6517.8217.824.49%34,536
Oct 21, 202518.2718.3013.8017.0617.06-8.28%75,619
Oct 20, 202517.3119.4116.9518.5918.5914.25%11,263
Oct 17, 202516.6217.4015.9316.2816.28-1.49%5,498
Oct 16, 202517.8519.2515.6016.5216.52-5.38%29,695
Oct 15, 202517.4317.9916.5017.4617.46-0.34%4,833
Oct 14, 202517.3618.3916.8617.5217.522.46%16,235
Oct 13, 202516.7717.2215.9017.1017.105.48%4,980
Oct 10, 202516.8017.9516.2016.2116.21-9.71%18,639