iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
0.906
-0.079 (-8.03%)
At close: Apr 28, 2026, 4:00 PM EDT
0.930
+0.024 (2.66%)
After-hours: Apr 28, 2026, 7:58 PM EDT
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -8.03% | 378,278 |
| Apr 27, 2026 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -4.37% | 308,944 |
| Apr 24, 2026 | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | -3.74% | 530,425 |
| Apr 23, 2026 | 1.10 | 1.11 | 1.00 | 1.07 | 1.07 | -4.46% | 793,279 |
| Apr 22, 2026 | 1.05 | 1.23 | 0.99 | 1.12 | 1.12 | 12.00% | 2,042,198 |
| Apr 21, 2026 | 1.04 | 1.06 | 0.97 | 1.00 | 1.00 | -5.66% | 581,497 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -7.83% | 1,228,242 |
| Apr 17, 2026 | 1.19 | 1.33 | 1.06 | 1.15 | 1.15 | 4.55% | 6,237,995 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 1,257,990 |
| Apr 15, 2026 | 1.11 | 1.16 | 1.04 | 1.13 | 1.13 | -0.88% | 627,103 |
| Apr 14, 2026 | 1.03 | 1.24 | 1.03 | 1.14 | 1.14 | 4.59% | 1,823,448 |
| Apr 13, 2026 | 1.04 | 1.17 | 1.04 | 1.09 | 1.09 | -1.80% | 1,175,194 |
| Apr 10, 2026 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 608,453 |
| Apr 9, 2026 | 1.16 | 1.18 | 1.06 | 1.13 | 1.13 | -12.40% | 1,151,167 |
| Apr 8, 2026 | 1.33 | 1.47 | 1.26 | 1.29 | 1.29 | 0.78% | 25,689,962 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.23 | 1.28 | 1.28 | -7.91% | 212,353 |
| Apr 6, 2026 | 1.30 | 1.42 | 1.22 | 1.39 | 1.39 | 2.96% | 302,850 |
| Apr 2, 2026 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | -5.59% | 1,044,372 |
| Apr 1, 2026 | 1.49 | 1.55 | 1.35 | 1.43 | 1.43 | 2.88% | 4,172,125 |
| Mar 31, 2026 | 1.30 | 1.45 | 1.22 | 1.39 | 1.39 | 2.96% | 1,125,762 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -2.60% | 26,221 |
| Mar 27, 2026 | 1.54 | 1.59 | 1.36 | 1.39 | 1.39 | -11.15% | 83,639 |
| Mar 26, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 1.96% | 102,571 |
| Mar 25, 2026 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 73,171 |
| Mar 24, 2026 | 1.57 | 1.85 | 1.50 | 1.58 | 1.58 | -0.63% | 337,351 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.52 | 1.59 | 1.59 | -3.05% | 106,477 |
| Mar 20, 2026 | 1.65 | 1.73 | 1.62 | 1.64 | 1.64 | -1.20% | 75,129 |
| Mar 19, 2026 | 1.72 | 1.81 | 1.60 | 1.66 | 1.66 | -2.35% | 224,980 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.67 | 1.70 | 1.70 | -7.61% | 76,225 |
| Mar 17, 2026 | 1.80 | 1.98 | 1.80 | 1.84 | 1.84 | -2.13% | 62,705 |
| Mar 16, 2026 | 1.92 | 1.94 | 1.76 | 1.88 | 1.88 | -2.08% | 94,311 |
| Mar 13, 2026 | 1.84 | 1.94 | 1.83 | 1.92 | 1.92 | 3.78% | 127,161 |
| Mar 12, 2026 | 2.02 | 2.09 | 1.85 | 1.85 | 1.85 | -15.91% | 341,351 |
| Mar 11, 2026 | 2.14 | 2.30 | 2.05 | 2.20 | 2.20 | 2.33% | 1,656,789 |
| Mar 10, 2026 | 2.07 | 2.26 | 2.00 | 2.15 | 2.15 | 3.86% | 66,943 |
| Mar 9, 2026 | 2.05 | 2.07 | 1.92 | 2.07 | 2.07 | -0.48% | 20,435 |
| Mar 6, 2026 | 2.05 | 2.11 | 1.97 | 2.08 | 2.08 | 0.97% | 32,580 |
| Mar 5, 2026 | 2.01 | 2.10 | 1.98 | 2.06 | 2.06 | 0.98% | 41,384 |
| Mar 4, 2026 | 2.04 | 2.20 | 1.98 | 2.04 | 2.04 | -1.45% | 67,659 |
| Mar 3, 2026 | 2.07 | 2.12 | 1.92 | 2.07 | 2.07 | -0.24% | 66,627 |
| Mar 2, 2026 | 1.90 | 2.12 | 1.76 | 2.08 | 2.08 | 8.07% | 126,672 |
| Feb 27, 2026 | 2.16 | 2.16 | 1.90 | 1.92 | 1.92 | -11.11% | 122,746 |
| Feb 26, 2026 | 2.04 | 2.20 | 2.00 | 2.16 | 2.16 | 6.40% | 113,815 |
| Feb 25, 2026 | 2.26 | 2.34 | 2.00 | 2.03 | 2.03 | -9.78% | 105,698 |
| Feb 24, 2026 | 2.20 | 2.29 | 1.97 | 2.25 | 2.25 | 1.35% | 149,923 |
| Feb 23, 2026 | 2.85 | 2.86 | 2.09 | 2.22 | 2.22 | -31.69% | 487,581 |
| Feb 20, 2026 | 3.44 | 3.49 | 3.20 | 3.25 | 3.25 | -3.27% | 3,109,686 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.32 | 3.36 | 3.36 | -5.75% | 38,994 |
| Feb 18, 2026 | 3.41 | 3.64 | 3.32 | 3.57 | 3.57 | 3.94% | 61,299 |
| Feb 17, 2026 | 3.63 | 3.63 | 3.30 | 3.43 | 3.43 | -3.65% | 79,152 |
| Feb 13, 2026 | 3.72 | 3.78 | 3.50 | 3.56 | 3.56 | -4.30% | 73,951 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.58 | 3.72 | 3.72 | -8.37% | 120,885 |
| Feb 11, 2026 | 4.25 | 4.31 | 3.95 | 4.06 | 4.06 | -7.73% | 126,462 |
| Feb 10, 2026 | 4.37 | 4.68 | 4.20 | 4.40 | 4.40 | 3.29% | 572,296 |
| Feb 9, 2026 | 4.37 | 4.37 | 3.96 | 4.26 | 4.26 | -2.96% | 47,040 |
| Feb 6, 2026 | 3.95 | 4.40 | 3.88 | 4.39 | 4.39 | 12.71% | 54,570 |
| Feb 5, 2026 | 3.40 | 4.19 | 3.40 | 3.90 | 3.90 | 1.96% | 94,273 |
| Feb 4, 2026 | 3.59 | 3.90 | 3.55 | 3.82 | 3.82 | 2.96% | 101,208 |
| Feb 3, 2026 | 3.99 | 3.99 | 3.50 | 3.71 | 3.71 | -6.55% | 198,095 |
| Feb 2, 2026 | 5.79 | 6.02 | 3.62 | 3.97 | 3.97 | -8.53% | 5,072,518 |
| Jan 30, 2026 | 4.18 | 4.64 | 4.07 | 4.34 | 4.34 | 3.83% | 126,181 |
| Jan 29, 2026 | 4.50 | 4.50 | 3.95 | 4.18 | 4.18 | -5.64% | 81,746 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.36 | 4.43 | 4.43 | -7.71% | 86,789 |
| Jan 27, 2026 | 4.59 | 4.95 | 4.07 | 4.80 | 4.80 | 4.58% | 1,348,404 |
| Jan 26, 2026 | 4.99 | 4.99 | 4.50 | 4.59 | 4.59 | -10.00% | 66,751 |
| Jan 23, 2026 | 4.83 | 5.38 | 4.62 | 5.10 | 5.10 | 4.29% | 262,305 |
| Jan 22, 2026 | 4.85 | 5.00 | 4.50 | 4.89 | 4.89 | -0.20% | 139,860 |
| Jan 21, 2026 | 4.94 | 5.59 | 4.80 | 4.90 | 4.90 | -0.41% | 125,323 |
| Jan 20, 2026 | 5.13 | 5.61 | 4.90 | 4.92 | 4.92 | -9.56% | 94,583 |
| Jan 16, 2026 | 5.61 | 5.70 | 4.95 | 5.44 | 5.44 | -11.26% | 328,207 |
| Jan 15, 2026 | 6.57 | 7.26 | 4.55 | 6.13 | 6.13 | 2.68% | 1,953,837 |
| Jan 14, 2026 | 5.94 | 6.17 | 5.65 | 5.97 | 5.97 | 0.34% | 41,017 |
| Jan 13, 2026 | 6.32 | 6.32 | 5.61 | 5.95 | 5.95 | -9.85% | 67,003 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.35 | 6.60 | 6.60 | -5.31% | 102,983 |
| Jan 9, 2026 | 7.60 | 7.65 | 6.61 | 6.97 | 6.97 | -10.87% | 137,347 |
| Jan 8, 2026 | 7.48 | 9.43 | 7.48 | 7.82 | 7.82 | 5.18% | 522,836 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.01 | 7.44 | 7.43 | -1.52% | 22,041 |
| Jan 6, 2026 | 7.60 | 7.95 | 7.30 | 7.55 | 7.55 | -2.89% | 38,408 |
| Jan 5, 2026 | 7.77 | 8.30 | 7.60 | 7.78 | 7.78 | 2.44% | 20,346 |
| Jan 2, 2026 | 7.50 | 8.02 | 7.46 | 7.59 | 7.59 | 1.47% | 28,844 |
| Dec 31, 2025 | 7.56 | 7.75 | 7.24 | 7.48 | 7.48 | -1.32% | 17,731 |
| Dec 30, 2025 | 8.00 | 8.17 | 7.49 | 7.58 | 7.58 | -5.49% | 45,329 |
| Dec 29, 2025 | 9.99 | 10.04 | 7.90 | 8.02 | 8.02 | -17.32% | 95,139 |
| Dec 26, 2025 | 10.77 | 10.77 | 9.70 | 9.70 | 9.70 | -11.74% | 33,238 |
| Dec 24, 2025 | 10.42 | 10.99 | 10.25 | 10.99 | 10.99 | 5.07% | 25,603 |
| Dec 23, 2025 | 11.90 | 12.01 | 10.01 | 10.46 | 10.46 | -11.36% | 76,273 |
| Dec 22, 2025 | 11.50 | 11.98 | 11.20 | 11.80 | 11.80 | -1.67% | 14,700 |
| Dec 19, 2025 | 11.76 | 12.25 | 11.61 | 12.00 | 12.00 | -1.23% | 54,431 |
| Dec 18, 2025 | 11.32 | 12.29 | 11.12 | 12.15 | 12.15 | 10.45% | 74,483 |
| Dec 17, 2025 | 9.57 | 11.39 | 9.57 | 11.00 | 11.00 | 12.24% | 98,237 |
| Dec 16, 2025 | 9.76 | 9.80 | 9.42 | 9.80 | 9.80 | 2.30% | 22,226 |
| Dec 15, 2025 | 10.12 | 10.31 | 9.23 | 9.58 | 9.58 | -6.35% | 33,678 |
| Dec 12, 2025 | 10.00 | 11.27 | 9.38 | 10.23 | 10.23 | 1.19% | 97,666 |
| Dec 11, 2025 | 9.88 | 10.43 | 9.22 | 10.11 | 10.11 | - | 48,960 |
| Dec 10, 2025 | 10.42 | 11.35 | 9.00 | 10.11 | 10.11 | -16.65% | 262,869 |
| Dec 9, 2025 | 10.99 | 12.13 | 10.50 | 12.13 | 12.13 | 14.98% | 1,539,678 |
| Dec 8, 2025 | 10.77 | 11.19 | 10.21 | 10.55 | 10.55 | -4.87% | 14,720 |
| Dec 5, 2025 | 11.25 | 11.69 | 10.50 | 11.09 | 11.09 | 4.62% | 17,293 |
| Dec 4, 2025 | 10.70 | 12.20 | 10.14 | 10.60 | 10.60 | -1.12% | 33,100 |
| Dec 3, 2025 | 13.06 | 13.06 | 10.02 | 10.72 | 10.72 | -13.18% | 39,972 |