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%
IPW — iPower, Inc. Common Stock
NasdaqiPower, Inc. Common Stock
$1.22
+0.10(+8.93%)
- O
- 1.16
- H
- 1.25
- L
- 1.12
- V
- 122.71K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.22
Period Return-99.09%
Period High$277.20
Period Low$0.33
Avg Daily Volume391.3K
Total Trading Days365
IPW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.16 | $1.25 | $1.12 | $1.22 | +$0.10 | +8.93% | 122,707 | $1.16 | $1.12 $1.25 |
| Oct 2, 2026 | $1.12 | $1.16 | $1.04 | $1.12 | $-0.02 | -1.76% | 1,221,358 | $1.21 | $1.04 $1.16 |
| Oct 1, 2026 | $1.14 | $1.18 | $1.06 | $1.14 | $-0.02 | -1.72% | 2,187,119 | $1.32 | $1.06 $1.18 |
| Sep 30, 2026 | $1.18 | $1.19 | $1.15 | $1.16 | $-0.01 | -0.85% | 64,562 | $1.17 | $1.15 $1.19 |
| Sep 29, 2026 | $1.26 | $1.26 | $1.16 | $1.17 | $-0.09 | -7.14% | 122,428 | $1.20 | $1.16 $1.26 |
| Sep 28, 2026 | $1.24 | $1.29 | $1.20 | $1.26 | +$0.01 | +0.80% | 59,203 | $1.24 | $1.20 $1.29 |
| Sep 25, 2026 | $1.23 | $1.28 | $1.17 | $1.25 | +$0.03 | +2.46% | 49,051 | $1.24 | $1.17 $1.28 |
| Sep 24, 2026 | $1.23 | $1.24 | $1.15 | $1.22 | $-0.02 | -1.61% | 105,407 | $1.20 | $1.15 $1.24 |
| Sep 23, 2026 | $1.22 | $1.33 | $1.22 | $1.24 | +$0.04 | +3.33% | 139,539 | $1.26 | $1.22 $1.33 |
| Sep 22, 2026 | $1.46 | $1.48 | $1.15 | $1.20 | $-0.32 | -21.05% | 408,831 | $1.30 | $1.15 $1.48 |
| Sep 21, 2026 | $1.62 | $1.65 | $1.50 | $1.52 | $-0.17 | -10.06% | 325,980 | $1.57 | $1.50 $1.65 |
| Sep 18, 2026 | $1.85 | $1.85 | $1.65 | $1.69 | $-0.11 | -6.11% | 1,579,823 | $1.89 | $1.65 $1.85 |
| Sep 17, 2026 | $1.94 | $1.98 | $1.66 | $1.80 | $-0.02 | -1.10% | 1,016,859 | $1.86 | $1.66 $1.98 |
| Sep 16, 2026 | $2.13 | $2.17 | $1.77 | $1.82 | $-0.81 | -30.80% | 961,120 | $1.94 | $1.77 $2.17 |
| Sep 15, 2026 | $1.96 | $4.18 | $1.88 | $2.63 | +$0.70 | +36.27% | 37,837,401 | $3.22 | $1.88 $4.18 |
| Sep 14, 2026 | $1.72 | $1.99 | $1.71 | $1.93 | +$0.16 | +9.04% | 234,862 | $1.88 | $1.71 $1.99 |
| Sep 11, 2026 | $1.73 | $1.79 | $1.67 | $1.77 | +$0.07 | +4.12% | 63,445 | $1.77 | $1.67 $1.79 |
| Sep 10, 2026 | $1.61 | $1.81 | $1.57 | $1.70 | +$0.03 | +1.80% | 65,905 | $1.73 | $1.57 $1.81 |
| Sep 9, 2026 | $1.78 | $1.78 | $1.53 | $1.67 | $-0.12 | -6.70% | 87,786 | $1.66 | $1.53 $1.78 |
| Sep 8, 2026 | $1.93 | $1.93 | $1.78 | $1.79 | $-0.08 | -4.28% | 30,723 | $1.84 | $1.78 $1.93 |
| Sep 4, 2026 | $1.90 | $1.90 | $1.78 | $1.87 | +$0.03 | +1.63% | 23,605 | $1.83 | $1.78 $1.90 |
| Sep 3, 2026 | $1.85 | $1.91 | $1.77 | $1.84 | +$0.03 | +1.66% | 39,876 | $1.83 | $1.77 $1.91 |
| Sep 2, 2026 | $1.80 | $1.88 | $1.76 | $1.81 | +$0.00 | +0.00% | 25,275 | $1.82 | $1.76 $1.88 |
| Sep 1, 2026 | $1.90 | $1.90 | $1.77 | $1.81 | $-0.15 | -7.65% | 46,399 | $1.83 | $1.77 $1.90 |
| Aug 31, 2026 | $1.97 | $2.10 | $1.93 | $1.96 | +$0.01 | +0.51% | 33,520 | $2.00 | $1.93 $2.10 |
| Aug 28, 2026 | $1.86 | $1.98 | $1.80 | $1.95 | +$0.06 | +3.17% | 69,808 | $1.89 | $1.80 $1.98 |
| Aug 27, 2026 | $2.00 | $2.00 | $1.82 | $1.89 | $-0.11 | -5.50% | 104,208 | $1.92 | $1.82 $2.00 |
| Aug 26, 2026 | $2.11 | $2.11 | $1.93 | $2.00 | $-0.15 | -6.98% | 180,291 | $2.03 | $1.93 $2.11 |
| Aug 25, 2026 | $2.27 | $2.27 | $2.15 | $2.15 | $-0.10 | -4.44% | 542,239 | $2.32 | $2.15 $2.27 |
| Aug 24, 2026 | $2.66 | $2.66 | $2.16 | $2.25 | $-0.51 | -18.48% | 379,276 | $2.38 | $2.16 $2.66 |