Inflection Point Acquisition Corp. III (IPCX)
NASDAQ: IPCX · Real-Time Price · USD
10.11
+0.03 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
IPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% | 410 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.20% | 215,594 |
| Dec 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,117 |
| Dec 2, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | - | 57,286 |
| Dec 1, 2025 | 10.10 | 10.16 | 10.09 | 10.10 | 10.10 | 0.10% | 91,593 |
| Nov 28, 2025 | 10.17 | 10.17 | 10.09 | 10.09 | 10.09 | -0.39% | 19,794 |
| Nov 26, 2025 | 10.17 | 10.17 | 10.10 | 10.13 | 10.13 | 0.10% | 28,043 |
| Nov 25, 2025 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | - | 300,842 |
| Nov 24, 2025 | 10.12 | 10.14 | 10.11 | 10.12 | 10.12 | -0.20% | 27,401 |
| Nov 21, 2025 | 10.15 | 10.15 | 10.12 | 10.14 | 10.14 | -0.10% | 21,067 |
| Nov 20, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | -0.49% | 69,096 |
| Nov 19, 2025 | 10.17 | 10.20 | 10.15 | 10.20 | 10.20 | - | 32,864 |
| Nov 18, 2025 | 10.17 | 10.23 | 10.15 | 10.20 | 10.20 | -0.39% | 43,090 |
| Nov 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% | 292 |
| Nov 13, 2025 | 10.19 | 10.24 | 10.18 | 10.18 | 10.18 | -0.59% | 8,396 |
| Nov 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% | 538 |
| Nov 11, 2025 | 10.27 | 10.27 | 10.19 | 10.19 | 10.19 | -0.10% | 3,119 |
| Nov 10, 2025 | 10.25 | 10.25 | 10.18 | 10.20 | 10.20 | - | 3,330 |
| Nov 7, 2025 | 10.25 | 10.25 | 10.18 | 10.20 | 10.20 | - | 1,827 |
| Nov 6, 2025 | 10.23 | 10.25 | 10.19 | 10.20 | 10.20 | -0.49% | 1,426 |
| Nov 5, 2025 | 10.22 | 10.25 | 10.18 | 10.25 | 10.25 | 0.49% | 14,162 |
| Nov 4, 2025 | 10.24 | 10.24 | 10.18 | 10.20 | 10.20 | 0.10% | 2,250 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 7,435 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 444 |
| Oct 30, 2025 | 10.21 | 10.26 | 10.19 | 10.19 | 10.19 | -0.39% | 256,976 |
| Oct 29, 2025 | 10.25 | 10.25 | 10.21 | 10.23 | 10.23 | -0.10% | 599,845 |
| Oct 28, 2025 | 10.24 | 10.24 | 10.22 | 10.24 | 10.24 | 0.34% | 15,350 |
| Oct 27, 2025 | 10.25 | 10.25 | 10.20 | 10.21 | 10.21 | 0.05% | 3,282 |
| Oct 24, 2025 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | -0.39% | 3,402 |
| Oct 23, 2025 | 10.18 | 10.25 | 10.18 | 10.24 | 10.24 | 0.79% | 312,543 |
| Oct 22, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | -0.20% | 2,761 |
| Oct 21, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | -0.20% | 160,717 |
| Oct 20, 2025 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | 0.20% | 602,401 |
| Oct 17, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.30% | 1,297,315 |
| Oct 16, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 0.10% | 598 |
| Oct 15, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | - | 55,365 |
| Oct 14, 2025 | 10.15 | 10.15 | 10.11 | 10.14 | 10.14 | 0.10% | 31,999 |
| Oct 13, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | 0.10% | 9,212 |
| Oct 10, 2025 | 10.15 | 10.16 | 10.12 | 10.12 | 10.12 | -0.36% | 3,446 |
| Oct 9, 2025 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 0.56% | 129,766 |
| Oct 8, 2025 | 10.10 | 10.11 | 10.08 | 10.10 | 10.10 | 0.20% | 428,321 |
| Oct 7, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | 2,036,941 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | - | 9,338 |
| Oct 3, 2025 | 10.09 | 10.09 | 10.06 | 10.07 | 10.07 | - | 2,582 |
| Oct 2, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 2,592 |
| Oct 1, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 25,023 |
| Sep 30, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.20% | 707 |
| Sep 26, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 739 |
| Sep 25, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | - | 1,971 |
| Sep 24, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 605 |