Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.820
-0.320 (-7.73%)
At close: Apr 28, 2026, 4:00 PM EDT
3.760
-0.060 (-1.57%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.10 | 3.72 | 3.82 | 3.82 | -7.73% | 249,223 |
| Apr 27, 2026 | 4.84 | 4.89 | 3.99 | 4.14 | 4.14 | -8.00% | 816,406 |
| Apr 24, 2026 | 3.95 | 5.17 | 3.70 | 4.50 | 4.50 | 18.11% | 1,710,738 |
| Apr 23, 2026 | 4.10 | 4.20 | 3.49 | 3.81 | 3.81 | -2.31% | 567,407 |
| Apr 22, 2026 | 3.28 | 4.09 | 3.28 | 3.90 | 3.90 | 24.01% | 1,049,938 |
| Apr 21, 2026 | 3.32 | 3.65 | 3.11 | 3.15 | 3.15 | -0.16% | 43,313 |
| Apr 20, 2026 | 3.44 | 3.80 | 3.14 | 3.15 | 3.15 | -9.48% | 317,488 |
| Apr 17, 2026 | 3.35 | 3.75 | 3.35 | 3.48 | 3.48 | 5.45% | 151,397 |
| Apr 16, 2026 | 3.26 | 3.30 | 3.19 | 3.30 | 3.30 | 3.45% | 62,698 |
| Apr 15, 2026 | 2.96 | 3.35 | 2.96 | 3.19 | 3.19 | 10.38% | 92,499 |
| Apr 14, 2026 | 2.99 | 3.00 | 2.83 | 2.89 | 2.89 | - | 81,732 |
| Apr 13, 2026 | 2.78 | 2.98 | 2.75 | 2.89 | 2.89 | 3.96% | 59,728 |
| Apr 10, 2026 | 2.96 | 3.06 | 2.77 | 2.78 | 2.78 | -6.71% | 87,657 |
| Apr 9, 2026 | 2.92 | 3.06 | 2.90 | 2.98 | 2.98 | 1.71% | 75,439 |
| Apr 8, 2026 | 3.02 | 3.08 | 2.81 | 2.93 | 2.93 | 5.02% | 40,726 |
| Apr 7, 2026 | 3.09 | 3.24 | 2.75 | 2.79 | 2.79 | -10.86% | 59,291 |
| Apr 6, 2026 | 3.07 | 3.23 | 3.07 | 3.13 | 3.13 | 2.29% | 33,015 |
| Apr 2, 2026 | 2.88 | 3.17 | 2.84 | 3.06 | 3.06 | 4.08% | 24,213 |
| Apr 1, 2026 | 2.89 | 3.02 | 2.86 | 2.94 | 2.94 | 3.89% | 46,064 |
| Mar 31, 2026 | 2.79 | 3.01 | 2.79 | 2.83 | 2.83 | 5.60% | 34,918 |
| Mar 30, 2026 | 2.95 | 3.04 | 2.65 | 2.68 | 2.68 | -6.94% | 85,628 |
| Mar 27, 2026 | 3.06 | 3.10 | 2.88 | 2.88 | 2.88 | -7.40% | 59,529 |
| Mar 26, 2026 | 3.06 | 3.25 | 3.06 | 3.11 | 3.11 | 0.65% | 40,497 |
| Mar 25, 2026 | 3.05 | 3.25 | 3.05 | 3.09 | 3.09 | 1.98% | 27,918 |
| Mar 24, 2026 | 3.20 | 3.42 | 3.03 | 3.03 | 3.03 | -5.02% | 33,889 |
| Mar 23, 2026 | 3.13 | 3.25 | 3.09 | 3.19 | 3.19 | 1.27% | 18,012 |
| Mar 20, 2026 | 3.18 | 3.19 | 3.00 | 3.15 | 3.15 | 1.61% | 54,172 |
| Mar 19, 2026 | 3.09 | 3.17 | 3.08 | 3.10 | 3.10 | -1.27% | 16,438 |
| Mar 18, 2026 | 3.24 | 3.38 | 3.14 | 3.14 | 3.14 | -3.09% | 45,503 |
| Mar 17, 2026 | 3.20 | 3.30 | 3.15 | 3.24 | 3.24 | 0.93% | 16,843 |
| Mar 16, 2026 | 3.31 | 3.42 | 3.16 | 3.21 | 3.21 | 1.58% | 33,471 |
| Mar 13, 2026 | 3.42 | 3.74 | 3.15 | 3.16 | 3.16 | -7.60% | 56,997 |
| Mar 12, 2026 | 3.50 | 3.68 | 3.36 | 3.42 | 3.42 | -2.29% | 57,873 |
| Mar 11, 2026 | 3.49 | 3.66 | 3.38 | 3.50 | 3.50 | 2.34% | 66,544 |
| Mar 10, 2026 | 3.32 | 3.55 | 3.20 | 3.42 | 3.42 | 3.32% | 98,126 |
| Mar 9, 2026 | 3.28 | 3.59 | 3.21 | 3.31 | 3.31 | -1.19% | 75,491 |
| Mar 6, 2026 | 3.36 | 3.46 | 3.31 | 3.35 | 3.35 | -0.89% | 55,543 |
| 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% | 14,809 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.13 | 3.23 | 3.23 | -7.59% | 50,588 |
| Mar 2, 2026 | 3.56 | 3.69 | 3.36 | 3.49 | 3.49 | -2.65% | 71,660 |
| Feb 27, 2026 | 3.70 | 4.25 | 3.43 | 3.59 | 3.59 | -2.85% | 230,696 |
| Feb 26, 2026 | 3.47 | 3.91 | 3.47 | 3.69 | 3.69 | 14.24% | 296,097 |
| Feb 25, 2026 | 3.01 | 3.46 | 3.01 | 3.23 | 3.23 | 8.39% | 56,021 |
| Feb 24, 2026 | 2.77 | 3.07 | 2.62 | 2.98 | 2.98 | -8.59% | 269,998 |
| Feb 23, 2026 | 3.54 | 3.56 | 3.14 | 3.26 | 3.26 | -8.68% | 122,893 |
| Feb 20, 2026 | 3.27 | 3.72 | 3.27 | 3.57 | 3.57 | 8.84% | 105,327 |
| Feb 19, 2026 | 3.33 | 3.51 | 2.98 | 3.28 | 3.28 | -0.91% | 101,240 |
| 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% | 43,915 |
| Feb 12, 2026 | 3.26 | 3.50 | 3.07 | 3.13 | 3.13 | -3.40% | 56,942 |
| Feb 11, 2026 | 3.81 | 3.86 | 2.94 | 3.24 | 3.24 | -14.51% | 232,115 |
| Feb 10, 2026 | 3.85 | 3.99 | 3.78 | 3.79 | 3.79 | -2.32% | 30,982 |
| Feb 9, 2026 | 3.98 | 4.07 | 3.80 | 3.88 | 3.88 | -3.24% | 46,634 |
| Feb 6, 2026 | 3.84 | 4.16 | 3.78 | 4.01 | 4.01 | 6.08% | 37,014 |
| Feb 5, 2026 | 3.83 | 4.12 | 3.58 | 3.78 | 3.78 | -3.32% | 58,024 |
| Feb 4, 2026 | 4.51 | 4.55 | 3.86 | 3.91 | 3.91 | -13.88% | 86,847 |
| Feb 3, 2026 | 5.25 | 5.45 | 4.50 | 4.54 | 4.54 | -12.52% | 237,270 |
| Feb 2, 2026 | 5.03 | 5.45 | 5.00 | 5.19 | 5.19 | 3.08% | 241,357 |
| 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% | 147,953 |
| Jan 28, 2026 | 4.43 | 4.73 | 4.34 | 4.57 | 4.57 | 2.24% | 116,756 |
| Jan 27, 2026 | 3.65 | 4.97 | 3.51 | 4.47 | 4.47 | 23.82% | 799,605 |
| Jan 26, 2026 | 3.94 | 3.96 | 3.61 | 3.61 | 3.61 | -9.07% | 58,931 |
| Jan 23, 2026 | 3.96 | 4.11 | 3.76 | 3.97 | 3.97 | -1.00% | 112,353 |
| Jan 22, 2026 | 3.89 | 4.25 | 3.89 | 4.01 | 4.01 | 5.25% | 156,227 |
| Jan 21, 2026 | 3.74 | 3.95 | 3.70 | 3.81 | 3.81 | 1.60% | 66,077 |
| Jan 20, 2026 | 3.99 | 4.24 | 3.69 | 3.75 | 3.75 | -0.79% | 175,881 |
| Jan 16, 2026 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 17.03% | 139,805 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.15 | 3.23 | 3.23 | -7.45% | 83,892 |
| Jan 14, 2026 | 3.67 | 3.92 | 3.45 | 3.49 | 3.49 | -5.68% | 50,018 |
| 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% | 323,555 |
| 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% | 32,040 |
| 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% | 36,395 |
| Jan 5, 2026 | 3.44 | 3.63 | 3.26 | 3.49 | 3.49 | 5.76% | 44,607 |
| Jan 2, 2026 | 3.03 | 3.40 | 2.83 | 3.30 | 3.30 | 6.80% | 34,570 |
| 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% | 81,764 |
| Dec 29, 2025 | 3.24 | 3.27 | 2.76 | 2.90 | 2.90 | -10.49% | 107,835 |
| 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% | 29,706 |
| 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% | 122,358 |
| 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% | 43,878 |
| 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% | 62,793 |
| 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% | 10,734 |
| 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% | 363,450 |