Skip to main content
iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
11.09
+0.49 (4.62%)
At close: Dec 5, 2025, 4:00 PM EST
10.41
-0.68 (-6.13%)
After-hours: Dec 5, 2025, 7:23 PM EST

iPower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.2511.6910.5011.0911.094.62%17,241
Dec 4, 202510.7012.2010.1410.6010.60-1.12%29,861
Dec 3, 202513.0613.0610.0210.7210.72-13.18%38,822
Dec 2, 202510.7312.9310.5612.3512.3518.62%103,488
Dec 1, 202510.3910.7210.3010.4110.41-1.14%4,779
Nov 28, 20259.8610.659.8510.5310.533.64%4,150
Nov 26, 20259.8710.349.7610.1610.160.69%9,984
Nov 25, 20259.2410.169.2010.0910.099.20%17,207
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
Oct 9, 202516.5018.5816.2017.9617.966.87%16,995
Oct 8, 202516.4417.0615.9716.8016.800.61%5,882
Oct 7, 202516.5017.2216.2016.7016.700.32%4,557
Oct 6, 202516.2017.5516.1516.6416.643.18%10,721
Oct 3, 202516.5016.5715.3916.1316.13-0.24%5,849
Oct 2, 202515.9316.4515.3016.1716.171.70%12,864
Oct 1, 202514.9415.9014.9415.9015.902.40%4,249
Sep 30, 202515.6915.6915.0015.5315.530.90%6,779
Sep 29, 202515.4816.0515.0715.3915.39-4.31%9,501
Sep 26, 202515.2416.8014.7916.0816.088.85%16,055
Sep 25, 202515.3015.6014.7014.7814.78-4.50%14,249
Sep 24, 202515.6316.8015.0015.4715.47-3.93%24,384
Sep 23, 202517.0617.1015.1116.1016.10-6.38%56,367
Sep 22, 202518.2734.6516.2017.2017.2010.27%1,565,049
Sep 19, 202516.2017.2215.4315.6015.60-5.45%4,267
Sep 18, 202516.8817.9416.2016.5016.50-5.17%7,921
Sep 17, 202517.1418.8916.2217.4017.40-2.31%21,917
Sep 16, 202517.0418.5717.0117.8117.811.49%134,075
Sep 15, 202516.2318.7515.6017.5517.5514.73%8,182
Sep 12, 202515.0015.6015.0015.3015.301.67%1,735
Sep 11, 202515.6616.1314.5415.0515.05-5.91%4,510
Sep 10, 202516.5016.5015.4315.9915.99-0.82%1,012
Sep 9, 202516.4116.4115.6016.1216.120.34%2,163
Sep 8, 202516.0516.4915.6316.0716.071.15%3,233
Sep 5, 202516.1516.2015.6015.8915.890.28%1,514
Sep 4, 202515.3016.3214.9715.8415.841.54%451
Sep 3, 202514.9115.8614.7015.6015.602.54%1,248
Sep 2, 202514.3816.0614.1315.2115.212.65%3,028
Aug 29, 202515.1215.3013.8014.8214.820.45%5,812
Aug 28, 202516.9517.2514.1614.7514.75-13.89%18,060
Aug 27, 202518.7518.7516.5317.1317.13-7.56%4,352
Aug 26, 202517.9918.9017.7018.5318.536.52%2,726
Aug 25, 202517.2817.7016.6517.4017.407.61%4,363
Aug 22, 202514.8817.1014.7016.1716.176.10%1,974
Aug 21, 202514.7615.3014.4015.2415.243.67%867
Aug 20, 202515.3015.6013.2014.7014.70-3.92%14,366
Aug 19, 202517.4017.9814.3915.3015.30-11.61%13,728
Aug 18, 202516.8017.4016.5317.3117.311.60%782
Aug 15, 202517.9417.9416.7417.0417.04-2.51%648
Aug 14, 202517.5117.8516.8117.4817.48-0.19%771
Aug 13, 202517.7618.0016.7117.5117.510.76%1,883
Aug 12, 202517.1117.7016.5017.3817.38-0.31%2,568
Aug 11, 202517.7018.0017.4017.4317.43-1.53%2,099
Aug 8, 202518.4818.4817.4117.7017.70-3.28%2,396
Aug 7, 202518.0318.8618.0118.3018.30-4.52%854
Aug 6, 202519.0819.1718.0019.1719.172.88%1,222
Aug 5, 202519.2019.2218.6018.6318.63-1.58%1,488
Aug 4, 202518.6019.2718.6018.9318.930.17%1,301
Aug 1, 202519.2919.5018.7718.9018.90-4.47%1,147
Jul 31, 202518.6021.0017.4019.7819.783.35%5,481
Jul 30, 202519.4620.1118.6019.1419.14-1.76%2,202
Jul 29, 202521.1121.1118.9819.4819.48-2.36%9,348
Jul 28, 202519.9520.4019.5019.9519.950.24%1,622
Jul 25, 202520.1020.4019.5019.9119.910.52%5,010
Jul 24, 202519.0520.1018.3019.8019.803.94%12,774
Jul 23, 202518.6919.5018.6919.0519.052.01%2,353
Jul 22, 202519.5019.5018.6018.6818.68-1.50%1,990
Jul 21, 202518.7819.5018.4518.9618.960.94%3,833
Jul 18, 202519.5019.5018.5018.7918.79-9.46%5,889
Jul 17, 202520.1221.6019.5420.7520.750.04%3,448