NASDAQ : IPST
IP Strategy Holdings, Inc. — Price history
Financials · Capital Markets · United States
Last price 2.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IP Strategy Holdings, Inc. (IPST) closed at 2.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.62 | 2.72 | 2.45 | 2.61 | 60,225 | -0.76% |
| 2026-10-29 | 2.449 | 2.75 | 2.402 | 2.63 | 79,018 | +1.94% |
| 2026-10-28 | 2.38 | 2.78 | 2.3 | 2.58 | 392,264 | +0.39% |
| 2026-10-27 | 2.29 | 3.38 | 2.23 | 2.57 | 19,214,899 | +20.66% |
| 2026-10-26 | 2.28 | 2.38 | 2.049 | 2.13 | 29,552 | +4.93% |
| 2026-10-23 | 2.61 | 2.61 | 2.03 | 2.03 | 26,110 | -22.52% |
| 2026-10-22 | 2.66 | 2.66 | 2.61 | 2.62 | 5,658 | -3.68% |
| 2026-10-21 | 2.79 | 2.79 | 2.61 | 2.72 | 8,416 | +3.82% |
| 2026-10-20 | 2.65 | 2.715 | 2.6 | 2.62 | 15,802 | +1.55% |
| 2026-10-19 | 2.51 | 2.72 | 2.42 | 2.58 | 19,750 | +2.38% |
| 2026-10-16 | 2.36 | 2.69 | 2.36 | 2.52 | 31,065 | +7.69% |
| 2026-10-15 | 2.33 | 2.4 | 2.16 | 2.34 | 29,259 | -5.26% |
| 2026-10-14 | 2.7 | 2.76 | 2.33 | 2.47 | 31,769 | -12.41% |
| 2026-10-13 | 2.88 | 2.91 | 2.73 | 2.82 | 21,141 | -1.05% |
| 2026-10-12 | 2.94 | 2.95 | 2.78 | 2.85 | 18,661 | -5.32% |
| 2026-10-09 | 3.03 | 3.176 | 2.97 | 3.01 | 17,001 | +0.00% |
| 2026-10-08 | 2.91 | 3.175 | 2.891 | 3.01 | 38,225 | +3.08% |
| 2026-10-07 | 3.005 | 3.021 | 2.88 | 2.92 | 18,969 | -3.31% |
| 2026-10-06 | 3.16 | 3.16 | 2.91 | 3.02 | 34,272 | -3.82% |
| 2026-10-05 | 3.03 | 3.28 | 2.873 | 3.14 | 47,785 | +1.95% |
| 2026-10-02 | 2.9 | 3.175 | 2.9 | 3.08 | 62,216 | +4.41% |
| 2026-10-01 | 3.185 | 3.22 | 2.86 | 2.95 | 77,137 | -7.81% |
| 2026-09-30 | 3.026 | 3.62 | 3 | 3.2 | 264,781 | +5.61% |
| 2026-09-29 | 3.36 | 3.395 | 2.915 | 3.03 | 90,772 | -11.40% |
| 2026-09-28 | 3.64 | 3.67 | 2.91 | 3.42 | 288,194 | -7.82% |
| 2026-09-25 | 2.98 | 4.8 | 2.98 | 3.71 | 4,440,406 | +21.64% |
| 2026-09-24 | 2.95 | 3.21 | 2.88 | 3.05 | 81,057 | +6.64% |
| 2026-09-23 | 2.82 | 2.92 | 2.58 | 2.86 | 161,672 | +1.06% |
| 2026-09-22 | 2.76 | 2.835 | 2.63 | 2.83 | 73,799 | +2.54% |
| 2026-09-21 | 2.75 | 2.86 | 2.51 | 2.76 | 61,471 | +0.00% |
| 2026-09-18 | 2.8 | 3.175 | 2.75 | 2.76 | 26,626 | -3.50% |
| 2026-09-17 | 2.65 | 3.01 | 2.61 | 2.86 | 94,022 | +7.32% |
| 2026-09-16 | 3.02 | 3.18 | 2.6 | 2.665 | 65,646 | -12.62% |
| 2026-09-15 | 3.35 | 3.35 | 3.05 | 3.05 | 29,424 | -8.13% |
| 2026-09-14 | 3.51 | 3.642 | 3.252 | 3.32 | 24,386 | -10.27% |
| 2026-09-11 | 3.68 | 3.8 | 3.57 | 3.7 | 23,161 | -1.60% |
| 2026-09-10 | 3.79 | 3.86 | 3.661 | 3.76 | 21,293 | -2.84% |
| 2026-09-09 | 3.93 | 3.96 | 3.8 | 3.87 | 23,652 | -3.49% |
| 2026-09-08 | 3.84 | 4.09 | 3.67 | 4.01 | 48,006 | +7.65% |
| 2026-09-04 | 4.05 | 4.06 | 3.67 | 3.725 | 54,355 | -9.81% |
| 2026-09-03 | 4.07 | 4.28 | 3.91 | 4.13 | 52,251 | +0.24% |
| 2026-09-02 | 4.16 | 4.4 | 4.03 | 4.12 | 62,332 | -3.06% |
| 2026-09-01 | 3.91 | 4.69 | 3.7 | 4.25 | 178,928 | +7.87% |
| 2026-08-31 | 4.09 | 4.115 | 3.69 | 3.94 | 118,682 | -5.06% |
| 2026-08-28 | 4.34 | 4.67 | 4.055 | 4.15 | 519,053 | -11.89% |
| 2026-08-27 | 5.81 | 5.85 | 4.57 | 4.71 | 281,341 | -21.37% |
| 2026-08-26 | 6.76 | 7.164 | 5.62 | 5.99 | 227,968 | -23.01% |
| 2026-08-25 | 8.27 | 8.31 | 6.611 | 7.78 | 297,364 | -9.32% |
| 2026-08-24 | 8.98 | 9.94 | 8.01 | 8.58 | 395,982 | -11.09% |
| 2026-08-21 | 11.37 | 12.199 | 9.211 | 9.65 | 1,081,575 | -6.40% |
| 2026-08-20 | 8.79 | 15.272 | 8.4 | 10.31 | 7,511,177 | +22.01% |
| 2026-08-19 | 16.17 | 16.48 | 7.69 | 8.45 | 1,917,943 | -46.38% |
| 2026-08-18 | 7.46 | 25.34 | 6.5 | 15.76 | 32,318,480 | +113.26% |
| 2026-08-17 | 7.92 | 9.66 | 6.47 | 7.39 | 103,915,751 | +235.89% |
| 2026-08-14 | 2.065 | 2.41 | 1.985 | 2.2 | 939,255 | +5.77% |
| 2026-08-13 | 2.04 | 2.16 | 2.02 | 2.08 | 4,231 | +3.48% |
| 2026-08-12 | 2.1 | 2.145 | 1.975 | 2.01 | 14,126 | +0.00% |
| 2026-08-11 | 1.92 | 2.02 | 1.92 | 2.01 | 6,023 | +5.24% |
| 2026-08-10 | 2.04 | 2.188 | 1.91 | 1.91 | 14,114 | -9.48% |
| 2026-08-07 | 2.18 | 2.205 | 2.01 | 2.11 | 9,392 | -2.54% |
| 2026-08-06 | 2.25 | 2.25 | 2.15 | 2.165 | 8,104 | -3.35% |
| 2026-08-05 | 2.2 | 2.3 | 2.175 | 2.24 | 12,472 | +4.67% |
| 2026-08-04 | 2.33 | 2.33 | 1.54 | 2.14 | 102,478 | -5.73% |
| 2026-08-03 | 2.22 | 2.29 | 2.17 | 2.27 | 168,681 | +5.09% |
| 2026-07-31 | 2.25 | 2.27 | 2.1 | 2.16 | 6,017 | -0.92% |
| 2026-07-30 | 2.15 | 2.362 | 2.15 | 2.18 | 8,903 | -2.24% |
| 2026-07-29 | 2.38 | 2.38 | 2.21 | 2.23 | 10,015 | -5.91% |
| 2026-07-28 | 2.35 | 2.425 | 2.31 | 2.37 | 7,794 | -0.84% |
| 2026-07-27 | 2.39 | 2.39 | 2.3 | 2.39 | 3,809 | -2.05% |
| 2026-07-24 | 2.35 | 2.46 | 2.33 | 2.44 | 5,221 | +1.67% |
| 2026-07-23 | 2.33 | 2.435 | 2.33 | 2.4 | 12,088 | -0.83% |
| 2026-07-22 | 2.46 | 2.46 | 2.32 | 2.42 | 5,267 | +4.76% |
| 2026-07-21 | 2.405 | 2.47 | 2.28 | 2.31 | 16,157 | -3.35% |
| 2026-07-20 | 2.55 | 2.55 | 2.32 | 2.39 | 12,609 | -5.16% |
| 2026-07-17 | 2.54 | 2.61 | 2.47 | 2.52 | 4,243 | +0.80% |
| 2026-07-16 | 2.63 | 2.63 | 2.39 | 2.5 | 19,087 | -2.34% |
| 2026-07-15 | 2.58 | 2.8 | 2.52 | 2.56 | 39,307 | -0.39% |
| 2026-07-14 | 2.41 | 2.734 | 2.33 | 2.57 | 54,965 | +9.83% |
| 2026-07-13 | 2.4 | 2.52 | 2.3 | 2.34 | 60,204 | -4.49% |
| 2026-07-10 | 2.415 | 2.52 | 2.32 | 2.45 | 13,257 | -0.41% |
| 2026-07-09 | 2.385 | 2.56 | 2.35 | 2.46 | 51,574 | +5.58% |
| 2026-07-08 | 2.395 | 2.395 | 2.265 | 2.33 | 6,325 | -0.43% |
| 2026-07-07 | 2.51 | 2.51 | 2.27 | 2.34 | 9,782 | -9.65% |
| 2026-07-06 | 2.44 | 2.59 | 2.415 | 2.59 | 6,535 | +4.44% |
| 2026-07-02 | 2.5 | 2.68 | 2.47 | 2.48 | 15,827 | +1.22% |
| 2026-07-01 | 2.32 | 2.55 | 2.3 | 2.45 | 15,578 | +4.26% |
| 2026-06-30 | 2.64 | 2.74 | 2.1 | 2.35 | 43,966 | -10.98% |
| 2026-06-29 | 2.42 | 2.72 | 2.28 | 2.64 | 24,044 | +4.35% |
| 2026-06-26 | 2.32 | 2.63 | 2.15 | 2.53 | 498,216 | -4.89% |
| 2026-06-25 | 2.95 | 2.95 | 2.61 | 2.66 | 26,022 | -8.90% |
| 2026-06-24 | 3.136 | 3.2 | 2.9 | 2.92 | 30,424 | -2.67% |
| 2026-06-23 | 3.1 | 3.335 | 3 | 3 | 9,775 | -5.96% |
| 2026-06-22 | 3.38 | 3.395 | 3.13 | 3.19 | 28,470 | -7.00% |
| 2026-06-18 | 3.605 | 3.73 | 3.32 | 3.43 | 28,083 | -4.99% |
| 2026-06-17 | 3.61 | 3.852 | 3.51 | 3.61 | 11,478 | +0.00% |
| 2026-06-16 | 3.74 | 3.74 | 3.38 | 3.61 | 26,477 | +3.44% |
| 2026-06-15 | 3.73 | 3.95 | 3.47 | 3.49 | 26,581 | -5.16% |
| 2026-06-12 | 3.5 | 3.815 | 3.5 | 3.68 | 19,551 | +7.60% |
| 2026-06-11 | 3.32 | 3.42 | 3.2 | 3.42 | 21,528 | +3.01% |
| 2026-06-10 | 3.29 | 3.87 | 3.26 | 3.32 | 67,545 | +1.84% |
| 2026-06-09 | 3.43 | 3.54 | 3.25 | 3.26 | 25,919 | -3.83% |
| 2026-06-08 | 3.5 | 3.588 | 3.211 | 3.39 | 25,768 | -4.78% |
| 2026-06-05 | 3.74 | 3.74 | 3.495 | 3.56 | 35,100 | -5.32% |
| 2026-06-04 | 3.95 | 4.13 | 3.36 | 3.76 | 60,699 | -6.00% |
| 2026-06-03 | 4.29 | 4.35 | 3.82 | 4 | 34,787 | -4.42% |
| 2026-06-02 | 4.68 | 4.68 | 4.09 | 4.185 | 25,938 | -8.22% |
| 2026-06-01 | 4.79 | 4.97 | 4.37 | 4.56 | 35,751 | -5.39% |
| 2026-05-29 | 4.97 | 5.304 | 4.51 | 4.82 | 99,963 | -3.02% |
| 2026-05-28 | 3.86 | 5.39 | 3.86 | 4.97 | 426,433 | +24.56% |
| 2026-05-27 | 3.8 | 4.45 | 3.42 | 3.99 | 105,278 | +3.10% |
| 2026-05-26 | 4.68 | 4.68 | 3.64 | 3.87 | 88,162 | -12.64% |
| 2026-05-22 | 5.29 | 5.6 | 4.3 | 4.43 | 66,467 | -16.26% |
| 2026-05-21 | 6.49 | 6.49 | 5.25 | 5.29 | 73,544 | -10.64% |
| 2026-05-20 | 5.94 | 6.13 | 5.524 | 5.92 | 31,115 | +1.89% |
| 2026-05-19 | 6.48 | 6.75 | 5.395 | 5.81 | 76,315 | -22.33% |
| 2026-05-18 | 9.38 | 10 | 6.75 | 7.48 | 121,836 | -22.81% |
| 2026-05-15 | 7.81 | 10.68 | 7.33 | 9.69 | 276,231 | +20.22% |
| 2026-05-14 | 7.27 | 9 | 6.56 | 8.06 | 478,823 | +38.97% |
| 2026-05-13 | 4.99 | 5.93 | 4.76 | 5.8 | 162,375 | +16.47% |
| 2026-05-12 | 5.23 | 5.3 | 4.97 | 4.98 | 17,103 | -3.49% |