Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.320
-0.060 (-1.78%)
Mar 6, 2026, 3:18 PM EST - Market open
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.36 | 3.46 | 3.31 | 3.31 | - | -2.07% | 46,181 |
| Mar 5, 2026 | 3.33 | 3.44 | 3.30 | 3.38 | 3.38 | 2.42% | 20,042 |
| Mar 4, 2026 | 3.28 | 3.40 | 3.19 | 3.30 | 3.30 | 2.33% | 14,798 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.13 | 3.23 | 3.23 | -7.59% | 49,777 |
| Mar 2, 2026 | 3.56 | 3.69 | 3.36 | 3.49 | 3.49 | -2.65% | 71,626 |
| Feb 27, 2026 | 3.70 | 4.25 | 3.43 | 3.59 | 3.59 | -2.85% | 230,669 |
| Feb 26, 2026 | 3.47 | 3.91 | 3.47 | 3.69 | 3.69 | 14.24% | 288,460 |
| Feb 25, 2026 | 3.01 | 3.46 | 3.01 | 3.23 | 3.23 | 8.39% | 54,841 |
| Feb 24, 2026 | 2.77 | 3.07 | 2.62 | 2.98 | 2.98 | -8.59% | 268,920 |
| Feb 23, 2026 | 3.54 | 3.56 | 3.14 | 3.26 | 3.26 | -8.68% | 101,532 |
| Feb 20, 2026 | 3.27 | 3.72 | 3.27 | 3.57 | 3.57 | 8.84% | 104,836 |
| Feb 19, 2026 | 3.33 | 3.51 | 2.98 | 3.28 | 3.28 | -0.91% | 101,213 |
| Feb 18, 2026 | 3.36 | 3.55 | 3.30 | 3.31 | 3.31 | -1.19% | 11,781 |
| Feb 17, 2026 | 3.31 | 3.47 | 3.16 | 3.35 | 3.35 | 1.21% | 35,735 |
| Feb 13, 2026 | 3.14 | 3.59 | 3.14 | 3.31 | 3.31 | 5.75% | 43,665 |
| Feb 12, 2026 | 3.26 | 3.50 | 3.07 | 3.13 | 3.13 | -3.40% | 56,901 |
| Feb 11, 2026 | 3.81 | 3.86 | 2.94 | 3.24 | 3.24 | -14.51% | 228,667 |
| Feb 10, 2026 | 3.85 | 3.99 | 3.78 | 3.79 | 3.79 | -2.32% | 29,311 |
| Feb 9, 2026 | 3.98 | 4.07 | 3.80 | 3.88 | 3.88 | -3.24% | 46,544 |
| Feb 6, 2026 | 3.84 | 4.16 | 3.78 | 4.01 | 4.01 | 6.08% | 37,002 |
| Feb 5, 2026 | 3.83 | 4.12 | 3.58 | 3.78 | 3.78 | -3.32% | 57,480 |
| Feb 4, 2026 | 4.51 | 4.55 | 3.86 | 3.91 | 3.91 | -13.88% | 86,691 |
| Feb 3, 2026 | 5.25 | 5.45 | 4.50 | 4.54 | 4.54 | -12.52% | 235,047 |
| Feb 2, 2026 | 5.03 | 5.45 | 5.00 | 5.19 | 5.19 | 3.08% | 236,980 |
| Jan 30, 2026 | 4.82 | 5.10 | 4.63 | 5.04 | 5.04 | 2.97% | 117,358 |
| Jan 29, 2026 | 4.56 | 4.95 | 4.51 | 4.89 | 4.89 | 7.00% | 147,345 |
| Jan 28, 2026 | 4.43 | 4.73 | 4.34 | 4.57 | 4.57 | 2.24% | 116,702 |
| Jan 27, 2026 | 3.65 | 4.97 | 3.51 | 4.47 | 4.47 | 23.82% | 789,110 |
| Jan 26, 2026 | 3.94 | 3.96 | 3.61 | 3.61 | 3.61 | -9.07% | 58,355 |
| Jan 23, 2026 | 3.96 | 4.11 | 3.76 | 3.97 | 3.97 | -1.00% | 112,323 |
| Jan 22, 2026 | 3.89 | 4.25 | 3.89 | 4.01 | 4.01 | 5.25% | 156,225 |
| Jan 21, 2026 | 3.74 | 3.95 | 3.70 | 3.81 | 3.81 | 1.60% | 66,021 |
| Jan 20, 2026 | 3.99 | 4.24 | 3.69 | 3.75 | 3.75 | -0.79% | 175,613 |
| Jan 16, 2026 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 17.03% | 128,833 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.15 | 3.23 | 3.23 | -7.45% | 81,549 |
| Jan 14, 2026 | 3.67 | 3.92 | 3.45 | 3.49 | 3.49 | -5.68% | 50,010 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.53 | 3.70 | 3.70 | -4.88% | 103,274 |
| Jan 12, 2026 | 3.53 | 4.57 | 3.53 | 3.89 | 3.89 | 11.14% | 323,180 |
| Jan 9, 2026 | 3.55 | 3.68 | 3.47 | 3.50 | 3.50 | 1.45% | 19,591 |
| Jan 8, 2026 | 3.43 | 3.54 | 3.35 | 3.45 | 3.45 | 0.29% | 32,038 |
| Jan 7, 2026 | 3.41 | 3.54 | 3.40 | 3.44 | 3.44 | 1.18% | 6,244 |
| Jan 6, 2026 | 3.51 | 3.66 | 3.33 | 3.40 | 3.40 | -2.58% | 36,285 |
| Jan 5, 2026 | 3.44 | 3.63 | 3.26 | 3.49 | 3.49 | 5.76% | 44,602 |
| Jan 2, 2026 | 3.03 | 3.40 | 2.83 | 3.30 | 3.30 | 6.80% | 34,512 |
| Dec 31, 2025 | 2.89 | 3.09 | 2.76 | 3.09 | 3.09 | 5.64% | 104,966 |
| Dec 30, 2025 | 2.92 | 3.03 | 2.80 | 2.93 | 2.93 | 0.86% | 81,684 |
| Dec 29, 2025 | 3.24 | 3.27 | 2.76 | 2.90 | 2.90 | -10.49% | 107,815 |
| Dec 26, 2025 | 3.20 | 3.31 | 3.15 | 3.24 | 3.24 | 2.21% | 16,116 |
| Dec 24, 2025 | 3.36 | 3.36 | 3.17 | 3.17 | 3.17 | -2.16% | 4,491 |
| Dec 23, 2025 | 3.09 | 3.24 | 3.00 | 3.24 | 3.24 | 5.19% | 29,649 |
| Dec 22, 2025 | 3.12 | 3.16 | 2.92 | 3.08 | 3.08 | -0.65% | 59,301 |
| Dec 19, 2025 | 3.31 | 3.31 | 3.06 | 3.10 | 3.10 | -5.49% | 122,248 |
| Dec 18, 2025 | 3.34 | 3.45 | 3.24 | 3.28 | 3.28 | -0.91% | 36,361 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.26 | 3.31 | 3.31 | -5.16% | 37,232 |
| Dec 16, 2025 | 3.80 | 3.83 | 3.42 | 3.49 | 3.49 | -9.35% | 43,858 |
| Dec 15, 2025 | 4.25 | 4.25 | 3.81 | 3.85 | 3.85 | -8.33% | 53,959 |
| Dec 12, 2025 | 4.30 | 4.47 | 4.20 | 4.20 | 4.20 | -2.67% | 46,009 |
| Dec 11, 2025 | 4.30 | 4.50 | 4.15 | 4.32 | 4.32 | -0.35% | 62,792 |
| Dec 10, 2025 | 4.20 | 4.44 | 4.05 | 4.33 | 4.33 | 3.34% | 50,821 |
| Dec 9, 2025 | 4.18 | 4.29 | 4.10 | 4.19 | 4.19 | 0.48% | 10,733 |
| Dec 8, 2025 | 3.90 | 4.48 | 3.90 | 4.17 | 4.17 | 6.92% | 124,265 |
| Dec 5, 2025 | 3.65 | 4.05 | 3.62 | 3.90 | 3.90 | 7.59% | 90,015 |
| Dec 4, 2025 | 3.33 | 4.01 | 3.32 | 3.63 | 3.63 | 8.53% | 90,405 |
| Dec 3, 2025 | 3.45 | 3.50 | 3.06 | 3.34 | 3.34 | -1.76% | 363,447 |
| Dec 2, 2025 | 3.58 | 3.83 | 3.32 | 3.40 | 3.40 | -3.13% | 73,446 |
| Dec 1, 2025 | 3.83 | 3.95 | 3.51 | 3.51 | 3.51 | -6.40% | 56,374 |
| Nov 28, 2025 | 3.95 | 4.03 | 3.75 | 3.75 | 3.75 | -4.58% | 40,140 |
| Nov 26, 2025 | 3.90 | 4.06 | 3.74 | 3.93 | 3.93 | 1.03% | 25,801 |
| Nov 25, 2025 | 3.80 | 3.90 | 3.74 | 3.89 | 3.89 | 4.57% | 9,829 |
| Nov 24, 2025 | 3.63 | 3.79 | 3.63 | 3.72 | 3.72 | 3.33% | 35,911 |
| Nov 21, 2025 | 3.72 | 3.73 | 3.54 | 3.60 | 3.60 | -2.70% | 34,073 |
| Nov 20, 2025 | 3.76 | 3.86 | 3.70 | 3.70 | 3.70 | -0.94% | 44,627 |
| Nov 19, 2025 | 3.72 | 3.95 | 3.62 | 3.74 | 3.74 | 0.40% | 41,652 |
| Nov 18, 2025 | 3.71 | 3.82 | 3.68 | 3.72 | 3.72 | 0.27% | 33,683 |
| Nov 17, 2025 | 4.02 | 4.11 | 3.70 | 3.71 | 3.71 | -8.85% | 83,209 |
| Nov 14, 2025 | 3.99 | 4.32 | 3.80 | 4.07 | 4.07 | 9.70% | 85,024 |
| Nov 13, 2025 | 5.05 | 5.10 | 3.63 | 3.71 | 3.71 | -26.82% | 124,497 |
| Nov 12, 2025 | 4.70 | 5.07 | 4.09 | 5.07 | 5.07 | 9.50% | 200,606 |
| Nov 11, 2025 | 4.95 | 5.13 | 4.56 | 4.63 | 4.63 | -8.13% | 174,946 |
| Nov 10, 2025 | 4.99 | 5.11 | 4.91 | 5.04 | 5.04 | - | 25,771 |
| Nov 7, 2025 | 4.97 | 5.04 | 4.80 | 5.04 | 5.04 | -0.20% | 50,445 |
| Nov 6, 2025 | 4.93 | 5.05 | 4.86 | 5.05 | 5.05 | 2.43% | 24,646 |
| Nov 5, 2025 | 4.95 | 4.97 | 4.85 | 4.93 | 4.93 | 1.54% | 30,043 |
| Nov 4, 2025 | 5.12 | 5.26 | 4.67 | 4.86 | 4.86 | -6.36% | 68,152 |
| Nov 3, 2025 | 5.39 | 5.77 | 4.99 | 5.19 | 5.19 | -7.58% | 106,901 |
| Oct 31, 2025 | 5.53 | 5.62 | 5.36 | 5.61 | 5.61 | 0.72% | 19,448 |
| Oct 30, 2025 | 5.25 | 5.76 | 5.25 | 5.57 | 5.57 | 5.49% | 62,708 |
| Oct 29, 2025 | 5.54 | 5.66 | 5.28 | 5.28 | 5.28 | -5.71% | 28,038 |
| Oct 28, 2025 | 5.59 | 5.65 | 5.44 | 5.60 | 5.60 | 0.18% | 16,358 |
| Oct 27, 2025 | 5.70 | 5.81 | 5.52 | 5.59 | 5.59 | -1.41% | 25,287 |
| Oct 24, 2025 | 5.65 | 5.77 | 5.43 | 5.67 | 5.67 | 1.98% | 50,332 |
| Oct 23, 2025 | 5.55 | 5.61 | 5.46 | 5.56 | 5.56 | 0.72% | 27,055 |
| Oct 22, 2025 | 5.45 | 5.61 | 5.45 | 5.52 | 5.52 | -0.36% | 16,939 |
| Oct 21, 2025 | 5.63 | 5.91 | 5.45 | 5.54 | 5.54 | -1.95% | 48,459 |
| Oct 20, 2025 | 5.70 | 5.95 | 5.57 | 5.65 | 5.65 | -1.57% | 50,197 |
| Oct 17, 2025 | 5.18 | 5.75 | 5.18 | 5.74 | 5.74 | 11.03% | 61,758 |
| Oct 16, 2025 | 5.29 | 5.39 | 5.04 | 5.17 | 5.17 | -1.52% | 99,312 |
| Oct 15, 2025 | 5.16 | 5.41 | 5.05 | 5.25 | 5.25 | 3.86% | 129,899 |
| Oct 14, 2025 | 4.90 | 5.22 | 4.82 | 5.06 | 5.06 | 2.64% | 82,920 |
| Oct 13, 2025 | 4.86 | 5.25 | 4.62 | 4.93 | 4.93 | 0.10% | 104,593 |