Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
3.830
+0.205 (5.66%)
At close: Dec 5, 2025, 4:00 PM EST
3.900
+0.070 (1.83%)
After-hours: Dec 5, 2025, 4:10 PM EST
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 4.05 | 3.62 | 3.90 | 3.90 | 7.59% | 90,015 |
| Dec 4, 2025 | 3.33 | 4.01 | 3.32 | 3.63 | 3.63 | 8.53% | 90,405 |
| Dec 3, 2025 | 3.45 | 3.50 | 3.06 | 3.34 | 3.34 | -1.76% | 363,447 |
| Dec 2, 2025 | 3.58 | 3.83 | 3.32 | 3.40 | 3.40 | -3.13% | 73,446 |
| Dec 1, 2025 | 3.83 | 3.95 | 3.51 | 3.51 | 3.51 | -6.40% | 56,374 |
| Nov 28, 2025 | 3.95 | 4.03 | 3.75 | 3.75 | 3.75 | -4.58% | 40,140 |
| Nov 26, 2025 | 3.90 | 4.06 | 3.74 | 3.93 | 3.93 | 1.03% | 25,801 |
| Nov 25, 2025 | 3.80 | 3.90 | 3.74 | 3.89 | 3.89 | 4.57% | 9,829 |
| Nov 24, 2025 | 3.63 | 3.79 | 3.63 | 3.72 | 3.72 | 3.33% | 35,911 |
| Nov 21, 2025 | 3.72 | 3.73 | 3.54 | 3.60 | 3.60 | -2.70% | 34,073 |
| Nov 20, 2025 | 3.76 | 3.86 | 3.70 | 3.70 | 3.70 | -0.94% | 44,627 |
| Nov 19, 2025 | 3.72 | 3.95 | 3.62 | 3.74 | 3.74 | 0.40% | 41,652 |
| Nov 18, 2025 | 3.71 | 3.82 | 3.68 | 3.72 | 3.72 | 0.27% | 33,683 |
| Nov 17, 2025 | 4.02 | 4.11 | 3.70 | 3.71 | 3.71 | -8.85% | 83,209 |
| Nov 14, 2025 | 3.99 | 4.32 | 3.80 | 4.07 | 4.07 | 9.70% | 85,024 |
| Nov 13, 2025 | 5.05 | 5.10 | 3.63 | 3.71 | 3.71 | -26.82% | 124,497 |
| Nov 12, 2025 | 4.70 | 5.07 | 4.09 | 5.07 | 5.07 | 9.50% | 200,606 |
| Nov 11, 2025 | 4.95 | 5.13 | 4.56 | 4.63 | 4.63 | -8.13% | 174,946 |
| Nov 10, 2025 | 4.99 | 5.11 | 4.91 | 5.04 | 5.04 | - | 25,771 |
| Nov 7, 2025 | 4.97 | 5.04 | 4.80 | 5.04 | 5.04 | -0.20% | 50,445 |
| Nov 6, 2025 | 4.93 | 5.05 | 4.86 | 5.05 | 5.05 | 2.43% | 24,646 |
| Nov 5, 2025 | 4.95 | 4.97 | 4.85 | 4.93 | 4.93 | 1.54% | 30,043 |
| Nov 4, 2025 | 5.12 | 5.26 | 4.67 | 4.86 | 4.86 | -6.36% | 68,152 |
| Nov 3, 2025 | 5.39 | 5.77 | 4.99 | 5.19 | 5.19 | -7.58% | 106,901 |
| Oct 31, 2025 | 5.53 | 5.62 | 5.36 | 5.61 | 5.61 | 0.72% | 19,448 |
| Oct 30, 2025 | 5.25 | 5.76 | 5.25 | 5.57 | 5.57 | 5.49% | 62,708 |
| Oct 29, 2025 | 5.54 | 5.66 | 5.28 | 5.28 | 5.28 | -5.71% | 28,038 |
| Oct 28, 2025 | 5.59 | 5.65 | 5.44 | 5.60 | 5.60 | 0.18% | 16,358 |
| Oct 27, 2025 | 5.70 | 5.81 | 5.52 | 5.59 | 5.59 | -1.41% | 25,287 |
| Oct 24, 2025 | 5.65 | 5.77 | 5.43 | 5.67 | 5.67 | 1.98% | 50,332 |
| Oct 23, 2025 | 5.55 | 5.61 | 5.46 | 5.56 | 5.56 | 0.72% | 27,055 |
| Oct 22, 2025 | 5.45 | 5.61 | 5.45 | 5.52 | 5.52 | -0.36% | 16,939 |
| Oct 21, 2025 | 5.63 | 5.91 | 5.45 | 5.54 | 5.54 | -1.95% | 48,459 |
| Oct 20, 2025 | 5.70 | 5.95 | 5.57 | 5.65 | 5.65 | -1.57% | 50,197 |
| Oct 17, 2025 | 5.18 | 5.75 | 5.18 | 5.74 | 5.74 | 11.03% | 61,758 |
| Oct 16, 2025 | 5.29 | 5.39 | 5.04 | 5.17 | 5.17 | -1.52% | 99,312 |
| Oct 15, 2025 | 5.16 | 5.41 | 5.05 | 5.25 | 5.25 | 3.86% | 129,899 |
| Oct 14, 2025 | 4.90 | 5.22 | 4.82 | 5.06 | 5.06 | 2.64% | 82,920 |
| Oct 13, 2025 | 4.86 | 5.25 | 4.62 | 4.93 | 4.93 | 0.10% | 104,593 |
| Oct 10, 2025 | 5.05 | 5.43 | 4.82 | 4.92 | 4.92 | -1.20% | 93,953 |
| Oct 9, 2025 | 5.13 | 5.33 | 4.90 | 4.98 | 4.98 | -1.39% | 72,706 |
| Oct 8, 2025 | 5.28 | 5.28 | 5.00 | 5.05 | 5.05 | -1.17% | 66,879 |
| Oct 7, 2025 | 5.51 | 5.54 | 5.09 | 5.11 | 5.11 | -5.89% | 70,731 |
| Oct 6, 2025 | 5.43 | 5.58 | 5.32 | 5.43 | 5.43 | 0.18% | 28,241 |
| Oct 3, 2025 | 5.33 | 5.57 | 5.33 | 5.42 | 5.42 | 2.65% | 30,259 |
| Oct 2, 2025 | 5.06 | 5.49 | 4.97 | 5.28 | 5.28 | 4.14% | 49,424 |
| Oct 1, 2025 | 4.96 | 5.38 | 4.80 | 5.07 | 5.07 | 1.00% | 36,653 |
| Sep 30, 2025 | 5.01 | 5.20 | 4.74 | 5.02 | 5.02 | 0.40% | 48,514 |
| Sep 29, 2025 | 5.06 | 5.25 | 4.97 | 5.00 | 5.00 | -0.89% | 54,605 |
| Sep 26, 2025 | 5.19 | 5.42 | 5.00 | 5.05 | 5.05 | -2.98% | 30,731 |