NASDAQ : IPWR
Ideal Power Inc. — Price history
Technology · Semiconductors · United States
Last price 2.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ideal Power Inc. (IPWR) closed at 2.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.66 | 2.77 | 2.43 | 2.43 | 175,172 | -7.60% |
| 2026-10-30 | 2.9 | 2.9 | 2.56 | 2.63 | 105,605 | -10.85% |
| 2026-10-29 | 3 | 3.11 | 2.92 | 2.95 | 56,075 | -3.28% |
| 2026-10-28 | 2.95 | 3.07 | 2.91 | 3.05 | 58,017 | +1.67% |
| 2026-10-27 | 2.79 | 3.05 | 2.79 | 3 | 105,222 | +7.91% |
| 2026-10-26 | 2.73 | 2.903 | 2.73 | 2.78 | 68,433 | +1.83% |
| 2026-10-23 | 2.88 | 2.95 | 2.71 | 2.73 | 265,489 | -4.21% |
| 2026-10-22 | 2.96 | 3.12 | 2.81 | 2.85 | 147,190 | -5.94% |
| 2026-10-21 | 3.11 | 3.168 | 2.95 | 3.03 | 78,011 | +1.68% |
| 2026-10-20 | 2.95 | 3.16 | 2.87 | 2.98 | 76,200 | +1.71% |
| 2026-10-19 | 3.04 | 3.1 | 2.93 | 2.93 | 126,200 | -1.68% |
| 2026-10-16 | 3.17 | 3.269 | 2.96 | 2.98 | 155,126 | -7.17% |
| 2026-10-15 | 3.11 | 3.31 | 3.05 | 3.21 | 171,801 | +1.58% |
| 2026-10-14 | 3.41 | 3.43 | 3.1 | 3.16 | 141,971 | -7.87% |
| 2026-10-13 | 3.51 | 3.53 | 3.35 | 3.43 | 129,943 | -2.28% |
| 2026-10-12 | 3.6 | 3.725 | 3.45 | 3.51 | 215,189 | -2.77% |
| 2026-10-09 | 3.77 | 3.78 | 3.58 | 3.61 | 231,695 | -2.17% |
| 2026-10-08 | 3.83 | 3.98 | 3.65 | 3.69 | 137,827 | -4.65% |
| 2026-10-07 | 3.91 | 3.91 | 3.8 | 3.87 | 94,227 | -2.03% |
| 2026-10-06 | 3.99 | 4.149 | 3.95 | 3.95 | 65,477 | +0.00% |
| 2026-10-05 | 4.02 | 4.023 | 3.874 | 3.95 | 89,614 | -2.47% |
| 2026-10-02 | 4.02 | 4.2 | 4.002 | 4.05 | 92,852 | +2.02% |
| 2026-10-01 | 3.99 | 4 | 3.87 | 3.97 | 53,540 | +1.02% |
| 2026-09-30 | 4 | 4.05 | 3.92 | 3.93 | 56,433 | -1.01% |
| 2026-09-29 | 3.93 | 4.04 | 3.86 | 3.97 | 88,912 | +0.51% |
| 2026-09-28 | 3.98 | 4.04 | 3.85 | 3.95 | 129,092 | -1.99% |
| 2026-09-25 | 3.94 | 4.14 | 3.89 | 4.03 | 124,488 | +3.33% |
| 2026-09-24 | 4.01 | 4.078 | 3.86 | 3.9 | 150,817 | -3.94% |
| 2026-09-23 | 4.26 | 4.37 | 4.01 | 4.06 | 273,878 | -4.69% |
| 2026-09-22 | 4.34 | 4.66 | 4.18 | 4.26 | 365,029 | -0.23% |
| 2026-09-21 | 4.08 | 4.385 | 4.06 | 4.27 | 157,657 | +5.96% |
| 2026-09-18 | 3.99 | 4.15 | 3.78 | 4.03 | 476,138 | +2.03% |
| 2026-09-17 | 4.04 | 4.25 | 3.945 | 3.95 | 387,577 | +1.54% |
| 2026-09-16 | 4.25 | 4.27 | 3.8 | 3.89 | 608,403 | -7.38% |
| 2026-09-15 | 4.3 | 4.395 | 4.06 | 4.2 | 284,676 | -3.45% |
| 2026-09-14 | 4.68 | 4.83 | 4.25 | 4.35 | 363,136 | -9.19% |
| 2026-09-11 | 4.91 | 5.005 | 4.75 | 4.79 | 102,475 | -0.62% |
| 2026-09-10 | 4.75 | 5.1 | 4.75 | 4.82 | 136,432 | -1.03% |
| 2026-09-09 | 4.95 | 5.015 | 4.85 | 4.87 | 57,566 | -1.81% |
| 2026-09-08 | 4.93 | 5.175 | 4.85 | 4.96 | 177,608 | +2.90% |
| 2026-09-04 | 4.73 | 5.13 | 4.7 | 4.82 | 185,629 | +3.21% |
| 2026-09-03 | 4.94 | 4.94 | 4.67 | 4.67 | 75,677 | -4.50% |
| 2026-09-02 | 4.73 | 4.935 | 4.72 | 4.89 | 85,296 | +3.16% |
| 2026-09-01 | 4.75 | 4.87 | 4.65 | 4.74 | 76,120 | -3.27% |
| 2026-08-31 | 4.7 | 4.93 | 4.65 | 4.9 | 120,367 | +4.48% |
| 2026-08-28 | 4.92 | 4.92 | 4.55 | 4.69 | 151,036 | -5.44% |
| 2026-08-27 | 5.05 | 5.18 | 4.72 | 4.96 | 128,132 | +1.64% |
| 2026-08-26 | 4.69 | 4.99 | 4.69 | 4.88 | 100,550 | +3.83% |
| 2026-08-25 | 4.7 | 4.81 | 4.55 | 4.7 | 146,235 | +1.08% |
| 2026-08-24 | 4.76 | 4.76 | 4.4 | 4.65 | 155,593 | -2.11% |
| 2026-08-21 | 4.85 | 4.925 | 4.74 | 4.75 | 64,671 | -0.84% |
| 2026-08-20 | 5.23 | 5.33 | 4.76 | 4.79 | 195,694 | -8.41% |
| 2026-08-19 | 5.02 | 5.27 | 4.7 | 5.23 | 268,072 | +6.73% |
| 2026-08-18 | 5.03 | 5.11 | 4.78 | 4.9 | 282,654 | -5.77% |
| 2026-08-17 | 5.25 | 5.36 | 4.97 | 5.2 | 316,061 | -0.57% |
| 2026-08-14 | 4.28 | 5.35 | 4.17 | 5.23 | 715,583 | +22.77% |
| 2026-08-13 | 4.76 | 5.25 | 4.14 | 4.26 | 547,528 | -2.74% |
| 2026-08-12 | 4.34 | 4.38 | 4.17 | 4.38 | 302,511 | +4.29% |
| 2026-08-11 | 4.36 | 4.439 | 4.17 | 4.2 | 153,100 | -3.00% |
| 2026-08-10 | 4.56 | 4.6 | 4.24 | 4.33 | 182,914 | -4.20% |
| 2026-08-07 | 4.36 | 4.8 | 4.2 | 4.52 | 137,003 | +5.85% |
| 2026-08-06 | 4.13 | 4.4 | 4.03 | 4.27 | 110,988 | +1.91% |
| 2026-08-05 | 4.03 | 4.3 | 4.008 | 4.19 | 238,563 | +2.44% |
| 2026-08-04 | 3.95 | 4.17 | 3.87 | 4.09 | 110,975 | +5.68% |
| 2026-08-03 | 3.68 | 3.91 | 3.68 | 3.87 | 63,923 | +4.59% |
| 2026-07-31 | 3.77 | 3.84 | 3.57 | 3.7 | 116,664 | -0.27% |
| 2026-07-30 | 3.42 | 3.72 | 3.41 | 3.71 | 106,245 | +10.75% |
| 2026-07-29 | 3.73 | 3.84 | 3.28 | 3.35 | 277,974 | -10.90% |
| 2026-07-28 | 3.84 | 3.84 | 3.561 | 3.76 | 126,298 | -4.33% |
| 2026-07-27 | 4 | 4.14 | 3.84 | 3.93 | 57,290 | -1.26% |
| 2026-07-24 | 4.09 | 4.09 | 3.832 | 3.98 | 75,205 | -2.69% |
| 2026-07-23 | 4.06 | 4.165 | 3.925 | 4.09 | 137,302 | -0.24% |
| 2026-07-22 | 4.15 | 4.306 | 4.07 | 4.1 | 81,048 | -2.84% |
| 2026-07-21 | 4.1 | 4.29 | 4.09 | 4.22 | 98,617 | +3.94% |
| 2026-07-20 | 4.16 | 4.2 | 4.02 | 4.06 | 76,157 | -0.73% |
| 2026-07-17 | 4 | 4.275 | 3.89 | 4.09 | 123,073 | -3.08% |
| 2026-07-16 | 4.38 | 4.38 | 4.18 | 4.22 | 156,658 | -6.22% |
| 2026-07-15 | 4.45 | 4.52 | 4.2 | 4.5 | 137,197 | +2.04% |
| 2026-07-14 | 4.72 | 4.94 | 4 | 4.41 | 409,956 | -5.57% |
| 2026-07-13 | 4.42 | 4.7 | 4.42 | 4.67 | 305,097 | +2.19% |
| 2026-07-10 | 4.59 | 4.68 | 4.43 | 4.57 | 145,929 | -1.30% |
| 2026-07-09 | 4.7 | 4.855 | 4.61 | 4.63 | 94,719 | -0.64% |
| 2026-07-08 | 4.54 | 4.66 | 4.36 | 4.66 | 134,823 | +0.87% |
| 2026-07-07 | 4.9 | 4.9 | 4.45 | 4.62 | 222,073 | -6.67% |
| 2026-07-06 | 5.05 | 5.35 | 4.92 | 4.95 | 171,192 | -1.79% |
| 2026-07-02 | 5.54 | 5.69 | 4.94 | 5.04 | 272,034 | -8.20% |
| 2026-07-01 | 5.25 | 5.61 | 5.03 | 5.49 | 227,858 | +2.43% |
| 2026-06-30 | 5.33 | 5.55 | 5.115 | 5.36 | 309,393 | +0.94% |
| 2026-06-29 | 5.13 | 5.44 | 4.944 | 5.31 | 241,697 | +3.51% |
| 2026-06-26 | 4.845 | 5.18 | 4.77 | 5.13 | 251,732 | +1.38% |
| 2026-06-25 | 5.33 | 5.45 | 4.93 | 5.06 | 318,938 | -3.80% |
| 2026-06-24 | 5.54 | 5.7 | 5.095 | 5.26 | 465,527 | -5.90% |
| 2026-06-23 | 5.5 | 6.33 | 5.5 | 5.59 | 365,127 | -5.09% |
| 2026-06-22 | 6.09 | 6.2 | 5.81 | 5.89 | 274,822 | -2.48% |
| 2026-06-18 | 5.76 | 6.08 | 5.51 | 6.04 | 673,280 | +5.78% |
| 2026-06-17 | 5.81 | 6.02 | 5.61 | 5.71 | 359,872 | +0.18% |
| 2026-06-16 | 6.22 | 6.485 | 5.654 | 5.7 | 324,617 | -8.36% |
| 2026-06-15 | 6.47 | 6.66 | 5.8 | 6.22 | 740,882 | +1.97% |
| 2026-06-12 | 6 | 6.5 | 5.805 | 6.1 | 462,481 | +2.69% |
| 2026-06-11 | 5.83 | 6.13 | 5.685 | 5.94 | 367,256 | +2.77% |
| 2026-06-10 | 5.6 | 6.03 | 5.57 | 5.78 | 376,780 | +1.05% |
| 2026-06-09 | 6.12 | 6.2 | 5.32 | 5.72 | 1,012,026 | -4.35% |
| 2026-06-08 | 6.88 | 7.18 | 5.95 | 5.98 | 1,709,494 | -0.83% |
| 2026-06-05 | 7.16 | 7.179 | 5.895 | 6.03 | 929,594 | -18.62% |
| 2026-06-04 | 7.06 | 7.74 | 6.88 | 7.41 | 602,910 | -0.67% |
| 2026-06-03 | 7.56 | 7.94 | 7.11 | 7.46 | 756,638 | -2.36% |
| 2026-06-02 | 7.44 | 8.18 | 7.3 | 7.64 | 974,124 | +4.66% |
| 2026-06-01 | 7.6 | 7.89 | 6.92 | 7.3 | 1,381,894 | -1.88% |
| 2026-05-29 | 8.3 | 8.9 | 7.154 | 7.44 | 1,714,827 | -7.23% |
| 2026-05-28 | 9.02 | 9.04 | 7.68 | 8.02 | 2,309,231 | -10.79% |
| 2026-05-27 | 8.85 | 9.3 | 7.75 | 8.99 | 8,733,115 | +29.91% |
| 2026-05-26 | 6.5 | 7.89 | 6.4 | 6.92 | 2,747,887 | +20.77% |
| 2026-05-22 | 6.93 | 6.986 | 5.7 | 5.73 | 962,395 | -16.72% |
| 2026-05-21 | 5.694 | 7 | 5.46 | 6.88 | 824,958 | +19.86% |
| 2026-05-20 | 6.03 | 6.27 | 5.6 | 5.74 | 533,862 | -4.81% |
| 2026-05-19 | 5.69 | 6.2 | 5.549 | 6.03 | 447,799 | +4.51% |
| 2026-05-18 | 6.26 | 6.275 | 5.51 | 5.77 | 643,844 | -5.72% |
| 2026-05-15 | 6.18 | 6.46 | 5.2 | 6.12 | 1,714,641 | -17.07% |
| 2026-05-14 | 5.38 | 7.55 | 5.31 | 7.38 | 2,356,546 | +37.17% |
| 2026-05-13 | 5.57 | 5.799 | 5.11 | 5.38 | 504,714 | -1.28% |