Ideal Power Inc (IPWR) Historical Stock Data
3.63 ↑0.29 (8.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPWR is down -1.96% a day on average. There have been 15 days where Ideal Power Inc closed green and 15 days where IPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.33 | 3.63 | ↑$0.30 (8.86%) | 3.32 | 4.01 | 90.32K |
| 2025-12-03 | 3.45 | 3.34 | ↓$0.11 (-3.19%) | 3.06 | 3.50 | 363.44K |
| 2025-12-02 | 3.58 | 3.40 | ↓$0.18 (-5.03%) | 3.32 | 3.83 | 73.20K |
| 2025-12-01 | 3.83 | 3.51 | ↓$0.32 (-8.36%) | 3.51 | 3.92 | 56.17K |
| 2025-11-28 | 3.95 | 3.75 | ↓$0.20 (-5.06%) | 3.75 | 4.03 | 28.20K |
| 2025-11-26 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.74 | 4.05 | 25.75K |
| 2025-11-25 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.74 | 3.90 | 9.83K |
| 2025-11-24 | 3.71 | 3.72 | ↑$0.01 (0.16%) | 3.63 | 3.79 | 35.72K |
| 2025-11-21 | 3.72 | 3.60 | ↓$0.12 (-3.23%) | 3.53 | 3.73 | 34.06K |
| 2025-11-20 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.70 | 3.86 | 44.59K |
| 2025-11-19 | 3.72 | 3.74 | ↑$0.01 (0.40%) | 3.62 | 3.95 | 41.49K |
| 2025-11-18 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.68 | 3.82 | 32.83K |
| 2025-11-17 | 4.02 | 3.71 | ↓$0.31 (-7.71%) | 3.71 | 4.11 | 61K |
| 2025-11-14 | 4.32 | 4.07 | ↓$0.25 (-5.72%) | 3.80 | 4.32 | 84.97K |
| 2025-11-13 | 5.05 | 3.71 | ↓$1.34 (-26.54%) | 3.69 | 5.10 | 124.24K |
| 2025-11-12 | 4.70 | 5.07 | ↑$0.37 (7.87%) | 4.09 | 5.07 | 199.36K |
| 2025-11-11 | 4.95 | 4.63 | ↓$0.32 (-6.46%) | 4.56 | 5.13 | 129.67K |
| 2025-11-10 | 4.99 | 5.04 | ↑$0.05 (1.00%) | 4.91 | 5.11 | 25.75K |
| 2025-11-07 | 4.97 | 5.04 | ↑$0.07 (1.41%) | 4.80 | 5.04 | 50.43K |
| 2025-11-06 | 4.93 | 5.05 | ↑$0.12 (2.43%) | 4.86 | 5.05 | 19.52K |
| 2025-11-05 | 4.95 | 4.93 | ↓$0.02 (-0.40%) | 4.85 | 4.97 | 29.84K |
| 2025-11-04 | 5.12 | 4.86 | ↓$0.27 (-5.18%) | 4.67 | 5.26 | 67.04K |
| 2025-11-03 | 5.61 | 5.19 | ↓$0.43 (-7.58%) | 4.99 | 5.77 | 106.47K |
| 2025-10-31 | 5.53 | 5.61 | ↑$0.08 (1.45%) | 5.36 | 5.62 | 17.31K |
| 2025-10-30 | 5.25 | 5.57 | ↑$0.32 (6.10%) | 5.25 | 5.76 | 62.62K |
| 2025-10-29 | 5.54 | 5.28 | ↓$0.26 (-4.69%) | 5.28 | 5.66 | 27.37K |
| 2025-10-28 | 5.59 | 5.60 | ↑$0.01 (0.18%) | 5.44 | 5.65 | 16.28K |
| 2025-10-27 | 5.70 | 5.59 | ↓$0.11 (-1.93%) | 5.52 | 5.81 | 25.25K |
| 2025-10-24 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.43 | 5.77 | 49.41K |
| 2025-10-23 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.48 | 5.61 | 26.21K |
Create an account or log in to view more rows.
$IPWR has just been halted from trading due to volatility.
$IPWR has just been halted from trading due to volatility.
$IPWR whats the target for Friday close?
$IPWR Let’s goooo
$IPWR Pack it up boys.
$IPWR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$IPWR Who else bought the dip on Friday?
$IPWR Somethings happening Monday.
$IPWR Pamp it higher...
$IPWR get over the hump