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%
IPEX — Inflection Point Acquisition Corp. V Class A Ordinary Shares
NasdaqInflection Point Acquisition Corp. V Class A Ordinary Shares
$3.16
-4.32(-57.75%)
- O
- 7.11
- H
- 7.15
- L
- 2.68
- V
- 785.21K
⏱️ End-of-day dataAs of Sep 25, 2026
Latest Close$3.16
Period Return-69.29%
Period High$13.02
Period Low$2.68
Avg Daily Volume27.7K
Total Trading Days209
IPEX — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Sep 25, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | $7.11 | $7.15 | $2.68 | $3.16 | $-4.32 | -57.75% | 785,207 | $3.29 | $2.68 $7.15 |
| Sep 24, 2026 | $8.90 | $9.11 | $7.01 | $7.48 | $-1.82 | -19.57% | 40,986 | $7.96 | $7.01 $9.11 |
| Sep 23, 2026 | $10.09 | $12.00 | $9.00 | $9.30 | $-0.30 | -3.12% | 24,745 | $9.76 | $9.00 $12.00 |
| Sep 22, 2026 | $10.30 | $10.30 | $9.10 | $9.60 | $-0.63 | -6.11% | 77,952 | $10.30 | $9.10 $10.30 |
| Sep 21, 2026 | $10.04 | $10.95 | $9.03 | $10.23 | +$0.41 | +4.12% | 21,230 | $10.05 | $9.03 $10.95 |
| Sep 18, 2026 | $10.25 | $13.02 | $9.37 | $9.82 | $-0.56 | -5.35% | 57,984 | $10.81 | $9.37 $13.02 |
| Sep 17, 2026 | $9.82 | $12.11 | $9.02 | $10.38 | +$0.50 | +5.01% | 25,521 | $10.05 | $9.02 $12.11 |
| Sep 16, 2026 | $10.22 | $11.50 | $9.84 | $9.88 | $-0.51 | -4.91% | 258,937 | $10.16 | $9.84 $11.50 |
| Sep 15, 2026 | $9.06 | $11.70 | $8.79 | $10.39 | +$1.81 | +21.10% | 46,736 | $10.07 | $8.79 $11.70 |
| Sep 14, 2026 | $8.72 | $9.03 | $8.51 | $8.58 | +$0.48 | +5.93% | 13,362 | $8.76 | $8.51 $9.03 |
| Sep 11, 2026 | $8.50 | $9.28 | $8.10 | $8.10 | $-0.48 | -5.59% | 75,958 | $8.63 | $8.10 $9.28 |
| Sep 10, 2026 | $8.69 | $9.50 | $8.18 | $8.58 | $-0.60 | -6.54% | 236,880 | $8.65 | $8.18 $9.50 |
| Sep 9, 2026 | $8.81 | $9.29 | $8.73 | $9.18 | +$0.69 | +8.13% | 22,180 | $9.01 | $8.73 $9.29 |
| Sep 8, 2026 | $7.98 | $8.49 | $7.81 | $8.49 | +$0.74 | +9.55% | 37,135 | $8.15 | $7.81 $8.49 |
| Sep 4, 2026 | $10.84 | $11.15 | $6.00 | $7.75 | $-3.17 | -29.03% | 322,623 | $9.46 | $6.00 $11.15 |
| Sep 3, 2026 | $11.33 | $11.91 | $10.87 | $10.92 | $-0.08 | -0.73% | 17,311 | $11.36 | $10.87 $11.91 |
| Sep 2, 2026 | $9.55 | $11.00 | $9.50 | $11.00 | +$0.40 | +3.77% | 9,296 | $9.91 | $9.50 $11.00 |
| Sep 1, 2026 | $10.40 | $10.60 | $10.40 | $10.60 | +$0.00 | +0.00% | 1,507 | $10.57 | $10.40 $10.60 |
| Aug 31, 2026 | $10.60 | $10.69 | $10.59 | $10.60 | +$0.00 | +0.00% | 24,789 | $10.61 | $10.59 $10.69 |
| Aug 28, 2026 | $10.70 | $10.70 | $10.60 | $10.60 | $-0.09 | -0.84% | 56,510 | $10.61 | $10.60 $10.70 |
| Aug 27, 2026 | $10.60 | $10.69 | $10.60 | $10.69 | +$0.09 | +0.85% | 4,277 | $10.62 | $10.60 $10.69 |
| Aug 26, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | +$0.05 | +0.47% | 1,527 | $10.68 | $10.60 $10.60 |
| Aug 25, 2026 | $10.55 | $10.55 | $10.50 | $10.55 | +$0.00 | +0.00% | 7,058 | $10.53 | $10.50 $10.55 |
| Aug 24, 2026 | $10.53 | $10.55 | $10.53 | $10.55 | +$0.02 | +0.19% | 1,512 | $10.56 | $10.53 $10.55 |
| Aug 21, 2026 | $10.54 | $10.54 | $10.53 | $10.53 | $-0.01 | -0.05% | 608 | $10.53 | $10.53 $10.54 |
| Aug 19, 2026 | $10.54 | $10.54 | $10.54 | $10.54 | +$0.04 | +0.33% | 679 | $10.54 | $10.54 $10.54 |
| Aug 17, 2026 | $10.59 | $10.59 | $10.50 | $10.50 | $-0.02 | -0.19% | 1,506 | $10.53 | $10.50 $10.59 |
| Aug 14, 2026 | $10.55 | $10.58 | $10.50 | $10.52 | $-0.18 | -1.68% | 11,424 | $10.54 | $10.50 $10.58 |
| Aug 13, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | +$0.07 | +0.61% | 536 | $10.70 | $10.70 $10.70 |
| Aug 12, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | +$0.07 | +0.63% | 339 | $10.63 | $10.64 $10.64 |