MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IPCX — Inflection Point Acquisition Corp. III Class A Ordinary Shares
NasdaqInflection Point Acquisition Corp. III Class A Ordinary Shares
$3.95
+0.14(+3.67%)
- O
- 3.95
- H
- 4.50
- L
- 3.75
- V
- 156.07K
⏱️ End-of-day dataAs of Aug 14, 2026
Latest Close$3.95
Period Return-61.67%
Period High$11.50
Period Low$3.75
Avg Daily Volume96.6K
Total Trading Days292
IPCX — Historical OHLCV Price & Volume Table
Jun 16, 2025 — Aug 14, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | $3.95 | $4.50 | $3.75 | $3.95 | +$0.14 | +3.67% | 156,066 | $4.06 | $3.75 $4.50 |
| Aug 13, 2026 | $4.64 | $4.64 | $3.81 | $3.81 | $-0.29 | -7.07% | 49,716 | $4.14 | $3.81 $4.64 |
| Aug 12, 2026 | $5.12 | $5.20 | $4.05 | $4.10 | $-1.34 | -24.63% | 116,429 | $4.48 | $4.05 $5.20 |
| Aug 11, 2026 | $4.30 | $5.51 | $4.30 | $5.44 | +$1.21 | +28.61% | 88,607 | $4.66 | $4.30 $5.51 |
| Aug 10, 2026 | $4.27 | $4.73 | $4.05 | $4.23 | $-0.21 | -4.73% | 50,377 | $4.32 | $4.05 $4.73 |
| Aug 7, 2026 | $4.70 | $4.85 | $4.05 | $4.44 | $-0.21 | -4.52% | 172,351 | $4.45 | $4.05 $4.85 |
| Aug 6, 2026 | $4.86 | $5.11 | $4.40 | $4.65 | +$0.03 | +0.65% | 130,473 | $4.68 | $4.40 $5.11 |
| Aug 5, 2026 | $4.54 | $5.17 | $4.22 | $4.62 | $-0.03 | -0.65% | 83,894 | $4.80 | $4.22 $5.17 |
| Aug 4, 2026 | $4.39 | $5.72 | $4.31 | $4.65 | +$0.20 | +4.49% | 188,607 | $4.98 | $4.31 $5.72 |
| Aug 3, 2026 | $8.00 | $8.01 | $3.77 | $4.45 | $-4.24 | -48.79% | 244,708 | $4.62 | $3.77 $8.01 |
| Jul 31, 2026 | $9.85 | $10.84 | $8.69 | $8.69 | $-1.25 | -12.58% | 25,175 | $9.90 | $8.69 $10.84 |
| Jul 30, 2026 | $9.32 | $10.49 | $9.32 | $9.94 | +$0.59 | +6.31% | 17,296 | $10.00 | $9.32 $10.49 |
| Jul 29, 2026 | $9.85 | $10.92 | $8.73 | $9.35 | +$0.42 | +4.70% | 132,230 | $9.81 | $8.73 $10.92 |
| Jul 28, 2026 | $10.46 | $10.46 | $8.75 | $8.93 | $-1.58 | -14.99% | 75,452 | $9.62 | $8.75 $10.46 |
| Jul 27, 2026 | $10.36 | $11.50 | $8.58 | $10.51 | +$0.09 | +0.82% | 131,128 | $10.50 | $8.58 $11.50 |
| Jul 24, 2026 | $10.41 | $10.42 | $10.41 | $10.42 | +$0.02 | +0.19% | 92,936 | $10.41 | $10.41 $10.42 |
| Jul 23, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.00 | +0.00% | 13,948 | $10.40 | $10.40 $10.40 |
| Jul 22, 2026 | $10.42 | $10.43 | $10.40 | $10.40 | $-0.01 | -0.10% | 24,914 | $10.40 | $10.40 $10.43 |
| Jul 21, 2026 | $10.40 | $10.41 | $10.39 | $10.41 | +$0.01 | +0.10% | 319,837 | $10.41 | $10.39 $10.41 |
| Jul 17, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.00 | +0.00% | 0 | $10.40 | $10.40 $10.40 |
| Jul 16, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.04 | +0.39% | 474,100 | $10.40 | $10.40 $10.40 |
| Jul 15, 2026 | $10.39 | $10.40 | $10.34 | $10.36 | $-0.04 | -0.38% | 70,900 | $10.36 | $10.34 $10.40 |
| Jul 14, 2026 | $10.39 | $10.40 | $10.39 | $10.40 | +$0.01 | +0.10% | 50,200 | $10.40 | $10.39 $10.40 |
| Jul 13, 2026 | $10.40 | $10.40 | $10.39 | $10.39 | +$0.00 | +0.00% | 40,200 | $10.39 | $10.39 $10.40 |
| Jul 10, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | +$0.00 | +0.00% | 0 | $10.39 | $10.39 $10.39 |
| Jul 9, 2026 | $10.36 | $10.40 | $10.36 | $10.39 | +$0.05 | +0.48% | 90,800 | $10.39 | $10.36 $10.40 |
| Jul 8, 2026 | $10.35 | $10.35 | $10.34 | $10.34 | $-0.01 | -0.10% | 20,700 | $10.34 | $10.34 $10.35 |
| Jul 7, 2026 | $10.35 | $10.36 | $10.34 | $10.35 | $-0.01 | -0.10% | 39,500 | $10.35 | $10.34 $10.36 |
| Jul 6, 2026 | $10.35 | $10.37 | $10.35 | $10.36 | +$0.01 | +0.10% | 32,100 | $10.36 | $10.35 $10.37 |
| Jul 2, 2026 | $10.34 | $10.35 | $10.34 | $10.35 | +$0.02 | +0.19% | 17,600 | $10.35 | $10.34 $10.35 |