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%
IPST — IP Strategy Holdings, Inc. Common Stock
NasdaqIP Strategy Holdings, Inc. Common Stock
$3.14
+0.06(+1.95%)
- O
- 3.03
- H
- 3.28
- L
- 2.87
- V
- 46.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.14
Period Return-98.77%
Period High$532.00
Period Low$1.54
Avg Daily Volume456.8K
Total Trading Days365
IPST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.03 | $3.28 | $2.87 | $3.14 | +$0.06 | +1.95% | 46,912 | $3.14 | $2.87 $3.28 |
| Oct 2, 2026 | $2.90 | $3.18 | $2.90 | $3.08 | +$0.13 | +4.41% | 62,216 | $3.06 | $2.90 $3.18 |
| Oct 1, 2026 | $3.18 | $3.22 | $2.86 | $2.95 | $-0.25 | -7.81% | 77,137 | $3.02 | $2.86 $3.22 |
| Sep 30, 2026 | $3.03 | $3.62 | $3.00 | $3.20 | +$0.17 | +5.61% | 264,782 | $3.30 | $3.00 $3.62 |
| Sep 29, 2026 | $3.36 | $3.40 | $2.92 | $3.03 | $-0.39 | -11.40% | 90,772 | $3.12 | $2.92 $3.40 |
| Sep 28, 2026 | $3.64 | $3.67 | $2.91 | $3.42 | $-0.29 | -7.82% | 288,194 | $3.35 | $2.91 $3.67 |
| Sep 25, 2026 | $2.98 | $4.80 | $2.98 | $3.71 | +$0.66 | +21.64% | 4,440,407 | $4.00 | $2.98 $4.80 |
| Sep 24, 2026 | $2.95 | $3.21 | $2.88 | $3.05 | +$0.19 | +6.64% | 81,057 | $3.03 | $2.88 $3.21 |
| Sep 23, 2026 | $2.82 | $2.92 | $2.58 | $2.86 | +$0.03 | +1.06% | 161,672 | $2.79 | $2.58 $2.92 |
| Sep 22, 2026 | $2.76 | $2.84 | $2.63 | $2.83 | +$0.07 | +2.54% | 73,799 | $2.75 | $2.63 $2.84 |
| Sep 21, 2026 | $2.75 | $2.86 | $2.51 | $2.76 | +$0.00 | +0.00% | 61,472 | $2.70 | $2.51 $2.86 |
| Sep 18, 2026 | $2.80 | $3.18 | $2.75 | $2.76 | $-0.10 | -3.50% | 26,627 | $2.90 | $2.75 $3.18 |
| Sep 17, 2026 | $2.65 | $3.01 | $2.61 | $2.86 | +$0.20 | +7.32% | 94,023 | $2.84 | $2.61 $3.01 |
| Sep 16, 2026 | $3.02 | $3.18 | $2.60 | $2.67 | $-0.39 | -12.62% | 65,647 | $2.84 | $2.60 $3.18 |
| Sep 15, 2026 | $3.35 | $3.35 | $3.05 | $3.05 | $-0.27 | -8.13% | 29,183 | $3.14 | $3.05 $3.35 |
| Sep 14, 2026 | $3.51 | $3.64 | $3.25 | $3.32 | $-0.38 | -10.27% | 23,733 | $3.43 | $3.25 $3.64 |
| Sep 11, 2026 | $3.68 | $3.80 | $3.57 | $3.70 | $-0.06 | -1.60% | 23,161 | $3.63 | $3.57 $3.80 |
| Sep 10, 2026 | $3.79 | $3.86 | $3.66 | $3.76 | $-0.11 | -2.84% | 21,293 | $3.74 | $3.66 $3.86 |
| Sep 9, 2026 | $3.93 | $3.96 | $3.80 | $3.87 | $-0.14 | -3.49% | 23,652 | $3.86 | $3.80 $3.96 |
| Sep 8, 2026 | $3.84 | $4.09 | $3.67 | $4.01 | +$0.29 | +7.65% | 48,006 | $3.83 | $3.67 $4.09 |
| Sep 4, 2026 | $4.05 | $4.06 | $3.67 | $3.73 | $-0.41 | -9.81% | 54,355 | $3.80 | $3.67 $4.06 |
| Sep 3, 2026 | $4.07 | $4.28 | $3.91 | $4.13 | +$0.01 | +0.24% | 52,252 | $4.06 | $3.91 $4.28 |
| Sep 2, 2026 | $4.16 | $4.40 | $4.03 | $4.12 | $-0.13 | -3.06% | 61,500 | $4.19 | $4.03 $4.40 |
| Sep 1, 2026 | $3.91 | $4.69 | $3.70 | $4.25 | +$0.31 | +7.87% | 178,928 | $4.22 | $3.70 $4.69 |
| Aug 31, 2026 | $4.09 | $4.12 | $3.69 | $3.94 | $-0.21 | -5.06% | 118,683 | $3.95 | $3.69 $4.12 |
| Aug 28, 2026 | $4.34 | $4.67 | $4.06 | $4.15 | $-0.56 | -11.89% | 519,054 | $4.91 | $4.06 $4.67 |
| Aug 27, 2026 | $5.81 | $5.85 | $4.57 | $4.71 | $-1.28 | -21.37% | 281,341 | $5.09 | $4.57 $5.85 |
| Aug 26, 2026 | $6.76 | $7.16 | $5.62 | $5.99 | $-1.79 | -23.01% | 227,969 | $6.35 | $5.62 $7.16 |
| Aug 25, 2026 | $8.27 | $8.31 | $6.61 | $7.78 | $-0.80 | -9.32% | 297,364 | $7.25 | $6.61 $8.31 |
| Aug 24, 2026 | $8.98 | $9.94 | $8.01 | $8.58 | $-1.07 | -11.09% | 395,983 | $8.76 | $8.01 $9.94 |