Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.900
-0.020 (-1.04%)
At close: Jun 27, 2025, 4:00 PM
1.880
-0.020 (-1.05%)
After-hours: Jun 27, 2025, 4:00 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.92 | 1.96 | 1.88 | 1.88 | 1.88 | -2.08% | 36,355 |
| Jun 26, 2025 | 1.94 | 2.02 | 1.92 | 1.92 | 1.92 | -1.54% | 34,817 |
| Jun 25, 2025 | 2.24 | 2.24 | 1.95 | 1.95 | 1.95 | -12.16% | 81,730 |
| Jun 24, 2025 | 1.93 | 2.23 | 1.93 | 2.22 | 2.22 | 15.03% | 138,701 |
| Jun 23, 2025 | 1.99 | 2.04 | 1.92 | 1.93 | 1.93 | -3.02% | 51,409 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 12,997 |
| Jun 18, 2025 | 1.92 | 1.99 | 1.92 | 1.94 | 1.94 | - | 10,279 |
| Jun 17, 2025 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 34,470 |
| Jun 16, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.76% | 31,957 |
| Jun 13, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -2.22% | 14,552 |
| Jun 12, 2025 | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | - | 12,711 |
| Jun 11, 2025 | 2.11 | 2.15 | 2.01 | 2.03 | 2.03 | -1.93% | 15,482 |
| Jun 10, 2025 | 2.22 | 2.22 | 2.00 | 2.07 | 2.07 | 0.24% | 12,803 |
| Jun 9, 2025 | 2.20 | 2.20 | 2.04 | 2.07 | 2.07 | -2.13% | 52,705 |
| Jun 6, 2025 | 2.10 | 2.11 | 2.00 | 2.11 | 2.11 | 0.48% | 59,157 |
| Jun 5, 2025 | 2.21 | 2.26 | 2.08 | 2.10 | 2.10 | -4.98% | 32,280 |
| Jun 4, 2025 | 2.15 | 2.21 | 2.12 | 2.21 | 2.21 | 2.27% | 40,626 |
| Jun 3, 2025 | 2.21 | 2.25 | 2.12 | 2.16 | 2.16 | -1.77% | 30,999 |
| Jun 2, 2025 | 2.19 | 2.22 | 2.14 | 2.20 | 2.20 | 3.29% | 49,005 |
| May 30, 2025 | 2.13 | 2.20 | 2.02 | 2.13 | 2.13 | 1.43% | 27,912 |
| May 29, 2025 | 2.42 | 2.47 | 2.08 | 2.10 | 2.10 | -9.87% | 126,182 |
| May 28, 2025 | 2.44 | 2.60 | 1.80 | 2.33 | 2.33 | 2.19% | 444,345 |
| May 27, 2025 | 2.15 | 2.28 | 2.05 | 2.28 | 2.28 | 6.54% | 119,373 |
| May 23, 2025 | 2.03 | 2.21 | 1.97 | 2.14 | 2.14 | 3.38% | 87,142 |
| May 22, 2025 | 2.02 | 2.08 | 1.98 | 2.07 | 2.07 | 1.97% | 52,952 |
| May 21, 2025 | 2.01 | 2.14 | 1.99 | 2.03 | 2.03 | 2.53% | 128,132 |
| May 20, 2025 | 2.02 | 2.13 | 1.91 | 1.98 | 1.98 | -6.16% | 80,882 |
| May 19, 2025 | 2.08 | 2.15 | 2.02 | 2.11 | 2.11 | 4.46% | 91,409 |
| May 16, 2025 | 2.07 | 2.20 | 2.00 | 2.02 | 2.02 | 0.50% | 83,251 |
| May 15, 2025 | 1.99 | 2.10 | 1.92 | 2.01 | 2.01 | 6.91% | 136,661 |
| May 14, 2025 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | 4.44% | 133,039 |
| May 13, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | 1.12% | 19,088 |
| May 12, 2025 | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 60,443 |
| May 9, 2025 | 1.84 | 1.84 | 1.69 | 1.75 | 1.75 | -4.89% | 37,387 |
| May 8, 2025 | 1.81 | 1.84 | 1.72 | 1.84 | 1.84 | 3.37% | 50,139 |
| May 7, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.39% | 22,112 |
| May 6, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -2.96% | 7,730 |
| May 5, 2025 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | -2.11% | 8,665 |
| May 2, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 1.60% | 29,645 |
| May 1, 2025 | 1.85 | 1.90 | 1.81 | 1.87 | 1.87 | 2.75% | 12,239 |
| Apr 30, 2025 | 1.79 | 1.86 | 1.71 | 1.82 | 1.82 | - | 33,706 |
| Apr 29, 2025 | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -2.41% | 103,863 |
| Apr 28, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -3.37% | 47,253 |
| Apr 25, 2025 | 1.90 | 1.95 | 1.84 | 1.93 | 1.93 | 2.12% | 46,933 |
| Apr 24, 2025 | 1.86 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 44,890 |
| Apr 23, 2025 | 1.78 | 1.83 | 1.72 | 1.80 | 1.80 | 4.65% | 85,368 |
| Apr 22, 2025 | 1.98 | 1.99 | 1.68 | 1.72 | 1.72 | -9.95% | 216,135 |
| Apr 21, 2025 | 1.95 | 2.08 | 1.84 | 1.91 | 1.91 | 15.76% | 1,110,141 |
| Apr 17, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.51% | 68,472 |
| Apr 16, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 3,599 |