NASDAQ : IPCX
Inflection Point Acquisition Corp. III — Price history
Financials · Shell Companies · United States
Last price 3.95 USD (At close: Aug 14, 2026) · Market cap 136.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inflection Point Acquisition Corp. III (IPCX) closed at 3.95 USD on 2026-08-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-14 | 3.95 | 4.5 | 3.75 | 3.95 | 151,146 | +3.67% |
| 2026-08-13 | 4.64 | 4.64 | 3.81 | 3.81 | 39,631 | -7.07% |
| 2026-08-12 | 5.12 | 5.195 | 4.05 | 4.1 | 115,927 | -24.63% |
| 2026-08-11 | 4.3 | 5.507 | 4.3 | 5.44 | 87,120 | +28.61% |
| 2026-08-10 | 4.27 | 4.725 | 4.05 | 4.23 | 50,376 | -4.73% |
| 2026-08-07 | 4.7 | 4.85 | 4.05 | 4.44 | 172,351 | -4.52% |
| 2026-08-06 | 4.86 | 5.11 | 4.4 | 4.65 | 130,473 | +0.65% |
| 2026-08-05 | 4.54 | 5.17 | 4.22 | 4.62 | 83,893 | -0.65% |
| 2026-08-04 | 4.39 | 5.72 | 4.31 | 4.65 | 188,607 | +4.49% |
| 2026-08-03 | 8 | 8.01 | 3.77 | 4.45 | 244,960 | -48.79% |
| 2026-07-31 | 9.85 | 10.84 | 8.69 | 8.69 | 25,089 | -12.58% |
| 2026-07-30 | 9.32 | 10.492 | 9.32 | 9.94 | 17,296 | +6.31% |
| 2026-07-29 | 9.854 | 10.92 | 8.725 | 9.35 | 134,706 | +4.70% |
| 2026-07-28 | 10.46 | 10.46 | 8.75 | 8.93 | 75,452 | -14.99% |
| 2026-07-27 | 10.36 | 11.5 | 8.58 | 10.505 | 131,127 | +0.82% |
| 2026-07-24 | 10.41 | 10.42 | 10.41 | 10.42 | 92,936 | +0.19% |
| 2026-07-23 | 10.4 | 10.4 | 10.4 | 10.4 | 13,948 | +0.00% |
| 2026-07-22 | 10.42 | 10.43 | 10.4 | 10.4 | 24,913 | -0.10% |
| 2026-07-21 | 10.4 | 10.41 | 10.39 | 10.41 | 319,837 | +0.10% |
| 2026-07-16 | 10.4 | 10.4 | 10.4 | 10.4 | 474,126 | +0.39% |
| 2026-07-15 | 10.39 | 10.4 | 10.34 | 10.36 | 70,935 | -0.38% |
| 2026-07-14 | 10.39 | 10.4 | 10.39 | 10.4 | 50,213 | +0.10% |
| 2026-07-13 | 10.4 | 10.4 | 10.39 | 10.39 | 40,195 | +0.00% |
| 2026-07-09 | 10.36 | 10.4 | 10.36 | 10.39 | 90,695 | +0.48% |
| 2026-07-08 | 10.35 | 10.35 | 10.34 | 10.34 | 20,696 | -0.10% |
| 2026-07-07 | 10.35 | 10.36 | 10.34 | 10.35 | 39,457 | -0.10% |
| 2026-07-06 | 10.35 | 10.365 | 10.35 | 10.36 | 32,082 | +0.10% |
| 2026-07-02 | 10.34 | 10.35 | 10.335 | 10.35 | 17,605 | +0.19% |
| 2026-06-30 | 10.33 | 10.33 | 10.33 | 10.33 | 1,294 | +0.00% |
| 2026-06-29 | 10.34 | 10.34 | 10.33 | 10.33 | 69,057 | +0.10% |
| 2026-06-26 | 10.325 | 10.33 | 10.32 | 10.32 | 38,894 | +0.00% |
| 2026-06-25 | 10.32 | 10.32 | 10.32 | 10.32 | 130,137 | +0.00% |
| 2026-06-24 | 10.325 | 10.325 | 10.32 | 10.32 | 10,866 | +0.00% |
| 2026-06-23 | 10.32 | 10.33 | 10.32 | 10.32 | 1,563 | +0.00% |
| 2026-06-22 | 10.34 | 10.34 | 10.32 | 10.32 | 98,153 | -0.10% |
| 2026-06-18 | 10.34 | 10.34 | 10.33 | 10.33 | 58,592 | -0.06% |
| 2026-06-17 | 10.336 | 10.336 | 10.336 | 10.336 | 302 | -0.03% |
| 2026-06-16 | 10.33 | 10.34 | 10.33 | 10.34 | 126,505 | +0.10% |
| 2026-06-15 | 10.32 | 10.33 | 10.32 | 10.33 | 115,841 | +0.10% |
| 2026-06-12 | 10.325 | 10.325 | 10.32 | 10.32 | 1,672 | -0.05% |
| 2026-06-11 | 10.33 | 10.33 | 10.325 | 10.325 | 7,960 | -0.05% |
| 2026-06-10 | 10.33 | 10.33 | 10.33 | 10.33 | 400,695 | +0.00% |
| 2026-06-09 | 10.33 | 10.33 | 10.33 | 10.33 | 7,178 | +0.05% |
| 2026-06-08 | 10.328 | 10.33 | 10.32 | 10.325 | 31,662 | +0.05% |
| 2026-06-05 | 10.32 | 10.32 | 10.32 | 10.32 | 5,058 | +0.00% |
| 2026-06-04 | 10.32 | 10.32 | 10.32 | 10.32 | 80,048 | +0.00% |
| 2026-06-03 | 10.32 | 10.32 | 10.32 | 10.32 | 139 | +0.00% |
| 2026-06-02 | 10.32 | 10.32 | 10.32 | 10.32 | 264 | +0.00% |
| 2026-06-01 | 10.32 | 10.32 | 10.32 | 10.32 | 10,975 | +0.00% |
| 2026-05-29 | 10.32 | 10.32 | 10.32 | 10.32 | 25,394 | +0.10% |
| 2026-05-26 | 10.32 | 10.32 | 10.31 | 10.31 | 104,678 | +0.00% |
| 2026-05-22 | 10.33 | 10.33 | 10.31 | 10.31 | 242,348 | -0.10% |
| 2026-05-21 | 10.32 | 10.32 | 10.31 | 10.32 | 23,050 | +0.00% |
| 2026-05-20 | 10.32 | 10.32 | 10.31 | 10.32 | 6,060 | +0.10% |
| 2026-05-19 | 10.31 | 10.31 | 10.305 | 10.31 | 42,571 | +0.04% |
| 2026-05-18 | 10.3 | 10.306 | 10.3 | 10.306 | 31,669 | +0.06% |
| 2026-05-15 | 10.3 | 10.3 | 10.3 | 10.3 | 9,807 | +0.00% |
| 2026-05-14 | 10.3 | 10.3 | 10.3 | 10.3 | 185,844 | +0.00% |
| 2026-05-13 | 10.3 | 10.3 | 10.29 | 10.3 | 152,721 | +0.00% |
| 2026-05-12 | 10.3 | 10.309 | 10.295 | 10.3 | 323,612 | +0.00% |
| 2026-05-11 | 10.3 | 10.3 | 10.3 | 10.3 | 16,020 | +0.00% |
| 2026-05-08 | 10.3 | 10.3 | 10.3 | 10.3 | 4,837 | +0.00% |
| 2026-05-07 | 10.295 | 10.3 | 10.295 | 10.3 | 9,851 | +0.00% |
| 2026-05-06 | 10.3 | 10.3 | 10.295 | 10.3 | 68,509 | +0.10% |
| 2026-05-05 | 10.3 | 10.3 | 10.29 | 10.29 | 13,852 | -0.10% |
| 2026-05-04 | 10.3 | 10.3 | 10.3 | 10.3 | 586 | +0.00% |
| 2026-05-01 | 10.3 | 10.3 | 10.3 | 10.3 | 109 | +0.00% |
| 2026-04-30 | 10.3 | 10.3 | 10.29 | 10.3 | 4,398 | +0.10% |
| 2026-04-29 | 10.295 | 10.3 | 10.285 | 10.29 | 89,692 | -0.05% |
| 2026-04-28 | 10.295 | 10.3 | 10.295 | 10.295 | 374,127 | +0.05% |
| 2026-04-27 | 10.3 | 10.3 | 10.29 | 10.29 | 377,282 | -0.10% |
| 2026-04-24 | 10.3 | 10.3 | 10.295 | 10.3 | 178,538 | +0.00% |
| 2026-04-23 | 10.3 | 10.3 | 10.295 | 10.3 | 229,444 | +0.00% |
| 2026-04-22 | 10.3 | 10.3 | 10.3 | 10.3 | 50,289 | +0.00% |
| 2026-04-21 | 10.29 | 10.3 | 10.29 | 10.3 | 620 | +0.15% |
| 2026-04-20 | 10.298 | 10.298 | 10.28 | 10.285 | 1,474 | -0.11% |
| 2026-04-17 | 10.287 | 10.297 | 10.287 | 10.297 | 583 | +0.16% |
| 2026-04-16 | 10.265 | 10.3 | 10.265 | 10.28 | 32,044 | +0.19% |
| 2026-04-15 | 10.26 | 10.26 | 10.26 | 10.26 | 1,098 | +0.10% |
| 2026-04-13 | 10.25 | 10.255 | 10.25 | 10.25 | 464 | +0.00% |
| 2026-04-10 | 10.245 | 10.25 | 10.245 | 10.25 | 1,956 | +0.20% |
| 2026-04-09 | 10.24 | 10.24 | 10.23 | 10.23 | 5,791 | +0.00% |
| 2026-04-08 | 10.24 | 10.24 | 10.23 | 10.23 | 3,603 | +0.10% |
| 2026-04-07 | 10.215 | 10.22 | 10.21 | 10.22 | 6,073 | +0.10% |
| 2026-04-06 | 10.22 | 10.22 | 10.21 | 10.21 | 24,319 | -0.10% |
| 2026-04-02 | 10.22 | 10.23 | 10.22 | 10.22 | 191,773 | +0.00% |
| 2026-04-01 | 10.21 | 10.22 | 10.21 | 10.22 | 3,457 | +0.05% |
| 2026-03-31 | 10.21 | 10.215 | 10.21 | 10.215 | 2,025 | +0.05% |
| 2026-03-30 | 10.21 | 10.25 | 10.21 | 10.21 | 1,811 | +0.00% |
| 2026-03-27 | 10.21 | 10.21 | 10.21 | 10.21 | 109,364 | +0.00% |
| 2026-03-26 | 10.23 | 10.25 | 10.2 | 10.21 | 28,628 | -0.10% |
| 2026-03-25 | 10.22 | 10.22 | 10.22 | 10.22 | 1,053 | +0.20% |
| 2026-03-23 | 10.195 | 10.211 | 10.195 | 10.2 | 38,289 | +0.10% |
| 2026-03-20 | 10.19 | 10.19 | 10.19 | 10.19 | 273 | +0.00% |
| 2026-03-19 | 10.19 | 10.19 | 10.19 | 10.19 | 2,438 | +0.00% |
| 2026-03-18 | 10.19 | 10.19 | 10.19 | 10.19 | 6,758 | +0.00% |
| 2026-03-17 | 10.19 | 10.19 | 10.19 | 10.19 | 25,221 | +0.10% |
| 2026-03-16 | 10.18 | 10.18 | 10.18 | 10.18 | 400,528 | +0.00% |
| 2026-03-13 | 10.18 | 10.18 | 10.18 | 10.18 | 100,034 | -0.04% |
| 2026-03-12 | 10.18 | 10.185 | 10.17 | 10.184 | 215,502 | +0.04% |
| 2026-03-11 | 10.185 | 10.185 | 10.18 | 10.18 | 23,281 | +0.00% |
| 2026-03-10 | 10.18 | 10.18 | 10.18 | 10.18 | 8,252 | -0.10% |
| 2026-03-09 | 10.18 | 10.19 | 10.18 | 10.19 | 9,630 | +0.10% |
| 2026-03-06 | 10.19 | 10.19 | 10.18 | 10.18 | 7,461 | -0.10% |
| 2026-03-05 | 10.19 | 10.19 | 10.19 | 10.19 | 107 | +0.10% |
| 2026-03-04 | 10.19 | 10.19 | 10.18 | 10.18 | 6,288 | -0.10% |
| 2026-03-03 | 10.19 | 10.19 | 10.19 | 10.19 | 2,572 | +0.00% |
| 2026-03-02 | 10.19 | 10.19 | 10.19 | 10.19 | 247,820 | +0.00% |
| 2026-02-27 | 10.19 | 10.19 | 10.19 | 10.19 | 39,603 | -0.10% |
| 2026-02-26 | 10.18 | 10.2 | 10.18 | 10.2 | 304 | +0.00% |
| 2026-02-25 | 10.17 | 10.2 | 10.17 | 10.2 | 12,859 | +0.39% |
| 2026-02-24 | 10.16 | 10.16 | 10.16 | 10.16 | 48,443 | +0.00% |
| 2026-02-23 | 10.16 | 10.16 | 10.16 | 10.16 | 615 | +0.00% |
| 2026-02-20 | 10.18 | 10.18 | 10.16 | 10.16 | 1,041 | -0.10% |
| 2026-02-19 | 10.17 | 10.17 | 10.165 | 10.17 | 34,263 | -0.10% |
| 2026-02-18 | 10.18 | 10.18 | 10.18 | 10.18 | 6,098 | -0.20% |
| 2026-02-17 | 10.2 | 10.2 | 10.2 | 10.2 | 455 | +0.39% |