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%
IPM — Intelligent Protection Management Corp. Common Stock
NasdaqIntelligent Protection Management Corp. Common Stock
$1.76
-0.02(-1.12%)
- O
- 1.76
- H
- 1.82
- L
- 1.75
- V
- 8.85K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.76
Period Return-7.85%
Period High$2.88
Period Low$1.46
Avg Daily Volume219.9K
Total Trading Days365
IPM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.76 | $1.82 | $1.75 | $1.76 | $-0.02 | -1.12% | 8,846 | $1.77 | $1.75 $1.82 |
| Oct 2, 2026 | $1.81 | $1.83 | $1.78 | $1.78 | $-0.01 | -0.56% | 4,435 | $1.80 | $1.78 $1.83 |
| Oct 1, 2026 | $1.79 | $1.82 | $1.79 | $1.79 | +$0.00 | +0.00% | 5,010 | $1.80 | $1.79 $1.82 |
| Sep 30, 2026 | $1.79 | $1.81 | $1.79 | $1.79 | $-0.00 | -0.01% | 4,409 | $1.79 | $1.79 $1.81 |
| Sep 29, 2026 | $1.79 | $1.82 | $1.79 | $1.79 | $-0.02 | -1.10% | 4,942 | $1.80 | $1.79 $1.82 |
| Sep 28, 2026 | $1.80 | $1.83 | $1.79 | $1.81 | +$0.02 | +1.11% | 5,986 | $1.80 | $1.79 $1.83 |
| Sep 25, 2026 | $1.84 | $1.84 | $1.79 | $1.79 | +$0.00 | +0.01% | 3,337 | $1.81 | $1.79 $1.84 |
| Sep 24, 2026 | $1.84 | $1.84 | $1.79 | $1.79 | $-0.01 | -0.75% | 2,572 | $1.80 | $1.79 $1.84 |
| Sep 23, 2026 | $1.84 | $1.84 | $1.79 | $1.80 | $-0.00 | -0.23% | 3,915 | $1.80 | $1.79 $1.84 |
| Sep 22, 2026 | $1.81 | $1.90 | $1.79 | $1.81 | $-0.00 | -0.13% | 21,302 | $1.81 | $1.79 $1.90 |
| Sep 21, 2026 | $1.84 | $1.85 | $1.81 | $1.81 | $-0.06 | -2.95% | 15,376 | $1.84 | $1.81 $1.85 |
| Sep 18, 2026 | $1.87 | $1.87 | $1.83 | $1.87 | +$0.03 | +1.36% | 4,482 | $1.86 | $1.83 $1.87 |
| Sep 17, 2026 | $1.90 | $1.90 | $1.82 | $1.84 | +$0.03 | +1.66% | 6,665 | $1.85 | $1.82 $1.90 |
| Sep 16, 2026 | $1.87 | $1.94 | $1.81 | $1.81 | $-0.02 | -1.09% | 9,800 | $1.87 | $1.81 $1.94 |
| Sep 15, 2026 | $1.85 | $1.85 | $1.81 | $1.83 | $-0.02 | -1.08% | 3,855 | $1.83 | $1.81 $1.85 |
| Sep 14, 2026 | $1.87 | $1.94 | $1.85 | $1.85 | $-0.03 | -1.60% | 15,784 | $1.88 | $1.85 $1.94 |
| Sep 11, 2026 | $1.94 | $1.94 | $1.87 | $1.88 | +$0.01 | +0.53% | 1,331 | $1.89 | $1.87 $1.94 |
| Sep 10, 2026 | $1.90 | $1.90 | $1.87 | $1.87 | $-0.01 | -0.53% | 5,428 | $1.89 | $1.87 $1.90 |
| Sep 9, 2026 | $1.88 | $1.95 | $1.85 | $1.88 | $-0.06 | -3.09% | 8,696 | $1.90 | $1.85 $1.95 |
| Sep 8, 2026 | $1.91 | $1.99 | $1.87 | $1.94 | +$0.03 | +1.57% | 15,706 | $1.93 | $1.87 $1.99 |
| Sep 4, 2026 | $1.91 | $1.91 | $1.90 | $1.91 | $-0.01 | -0.52% | 3,799 | $1.90 | $1.90 $1.91 |
| Sep 3, 2026 | $1.85 | $1.92 | $1.85 | $1.92 | +$0.09 | +4.92% | 17,469 | $1.89 | $1.85 $1.92 |
| Sep 2, 2026 | $1.85 | $1.91 | $1.81 | $1.83 | $-0.03 | -1.61% | 11,324 | $1.84 | $1.81 $1.91 |
| Sep 1, 2026 | $1.81 | $1.89 | $1.81 | $1.86 | +$0.00 | +0.00% | 3,147 | $1.87 | $1.81 $1.89 |
| Aug 27, 2026 | $1.86 | $1.91 | $1.86 | $1.86 | +$0.05 | +2.76% | 2,991 | $1.87 | $1.86 $1.91 |
| Aug 26, 2026 | $1.85 | $1.85 | $1.81 | $1.81 | $-0.05 | -2.69% | 1,548 | $1.85 | $1.81 $1.85 |
| Aug 25, 2026 | $1.84 | $1.86 | $1.82 | $1.86 | $-0.02 | -1.06% | 3,595 | $1.84 | $1.82 $1.86 |
| Aug 24, 2026 | $1.83 | $1.89 | $1.82 | $1.88 | +$0.02 | +1.08% | 5,729 | $1.84 | $1.82 $1.89 |
| Aug 21, 2026 | $1.94 | $1.94 | $1.84 | $1.86 | $-0.02 | -0.80% | 6,440 | $1.86 | $1.84 $1.94 |
| Aug 20, 2026 | $1.91 | $1.94 | $1.88 | $1.88 | $-0.08 | -3.85% | 2,848 | $1.90 | $1.88 $1.94 |