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%
IPWR — Ideal Power Inc.
NasdaqIdeal Power Inc.
$3.95
-0.10(-2.47%)
- O
- 4.02
- H
- 4.02
- L
- 3.87
- V
- 89.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.95
Period Return-23.89%
Period High$9.30
Period Low$2.62
Avg Daily Volume204.4K
Total Trading Days365
IPWR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.02 | $4.02 | $3.87 | $3.95 | $-0.10 | -2.47% | 89,059 | $3.96 | $3.87 $4.02 |
| Oct 2, 2026 | $4.02 | $4.20 | $4.00 | $4.05 | +$0.08 | +2.02% | 92,853 | $4.10 | $4.00 $4.20 |
| Oct 1, 2026 | $3.99 | $4.00 | $3.87 | $3.97 | +$0.04 | +1.02% | 53,540 | $3.93 | $3.87 $4.00 |
| Sep 30, 2026 | $4.00 | $4.05 | $3.92 | $3.93 | $-0.04 | -1.01% | 56,434 | $3.96 | $3.92 $4.05 |
| Sep 29, 2026 | $3.93 | $4.04 | $3.86 | $3.97 | +$0.02 | +0.51% | 88,913 | $3.97 | $3.86 $4.04 |
| Sep 28, 2026 | $3.98 | $4.04 | $3.85 | $3.95 | $-0.08 | -1.99% | 129,092 | $3.92 | $3.85 $4.04 |
| Sep 25, 2026 | $3.94 | $4.14 | $3.89 | $4.03 | +$0.13 | +3.33% | 124,489 | $3.97 | $3.89 $4.14 |
| Sep 24, 2026 | $4.01 | $4.08 | $3.86 | $3.90 | $-0.16 | -3.94% | 150,818 | $3.93 | $3.86 $4.08 |
| Sep 23, 2026 | $4.26 | $4.37 | $4.01 | $4.06 | $-0.20 | -4.69% | 273,878 | $4.14 | $4.01 $4.37 |
| Sep 22, 2026 | $4.34 | $4.66 | $4.18 | $4.26 | $-0.01 | -0.23% | 365,030 | $4.38 | $4.18 $4.66 |
| Sep 21, 2026 | $4.08 | $4.39 | $4.06 | $4.27 | +$0.24 | +5.96% | 157,658 | $4.24 | $4.06 $4.39 |
| Sep 18, 2026 | $3.99 | $4.15 | $3.78 | $4.03 | +$0.08 | +2.03% | 476,139 | $3.99 | $3.78 $4.15 |
| Sep 17, 2026 | $4.04 | $4.25 | $3.95 | $3.95 | +$0.06 | +1.54% | 387,578 | $4.09 | $3.95 $4.25 |
| Sep 16, 2026 | $4.25 | $4.27 | $3.80 | $3.89 | $-0.31 | -7.38% | 608,404 | $3.97 | $3.80 $4.27 |
| Sep 15, 2026 | $4.30 | $4.40 | $4.06 | $4.20 | $-0.15 | -3.45% | 283,734 | $4.20 | $4.06 $4.40 |
| Sep 14, 2026 | $4.68 | $4.83 | $4.25 | $4.35 | $-0.44 | -9.19% | 361,364 | $4.40 | $4.25 $4.83 |
| Sep 11, 2026 | $4.91 | $5.01 | $4.75 | $4.79 | $-0.03 | -0.62% | 102,476 | $4.89 | $4.75 $5.01 |
| Sep 10, 2026 | $4.75 | $5.10 | $4.75 | $4.82 | $-0.05 | -1.03% | 136,433 | $4.92 | $4.75 $5.10 |
| Sep 9, 2026 | $4.95 | $5.01 | $4.85 | $4.87 | $-0.09 | -1.81% | 57,566 | $4.95 | $4.85 $5.01 |
| Sep 8, 2026 | $4.93 | $5.18 | $4.85 | $4.96 | +$0.14 | +2.90% | 177,609 | $4.97 | $4.85 $5.18 |
| Sep 4, 2026 | $4.73 | $5.13 | $4.70 | $4.82 | +$0.15 | +3.21% | 185,629 | $4.90 | $4.70 $5.13 |
| Sep 3, 2026 | $4.94 | $4.94 | $4.67 | $4.67 | $-0.22 | -4.50% | 75,678 | $4.78 | $4.67 $4.94 |
| Sep 2, 2026 | $4.73 | $4.94 | $4.72 | $4.89 | +$0.15 | +3.16% | 82,714 | $4.83 | $4.72 $4.94 |
| Sep 1, 2026 | $4.75 | $4.87 | $4.65 | $4.74 | $-0.16 | -3.27% | 76,120 | $4.73 | $4.65 $4.87 |
| Aug 31, 2026 | $4.70 | $4.93 | $4.65 | $4.90 | +$0.21 | +4.48% | 120,367 | $4.83 | $4.65 $4.93 |
| Aug 28, 2026 | $4.92 | $4.92 | $4.55 | $4.69 | $-0.27 | -5.44% | 151,037 | $4.69 | $4.55 $4.92 |
| Aug 27, 2026 | $5.05 | $5.18 | $4.72 | $4.96 | +$0.08 | +1.64% | 128,132 | $4.87 | $4.72 $5.18 |
| Aug 26, 2026 | $4.69 | $4.99 | $4.69 | $4.88 | +$0.18 | +3.83% | 100,551 | $4.87 | $4.69 $4.99 |
| Aug 25, 2026 | $4.70 | $4.81 | $4.55 | $4.70 | +$0.05 | +1.08% | 146,236 | $4.70 | $4.55 $4.81 |
| Aug 24, 2026 | $4.76 | $4.76 | $4.40 | $4.65 | $-0.10 | -2.11% | 155,594 | $4.58 | $4.40 $4.76 |