5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-16.08%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-13.47%
Intelligent Protection Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.69 | 9.76 K | $6.80 M |
| 06/18/2026 | $1.78 | $1.74 (-2.25%) | $1.81 | $1.70 | 32.63 K | $6.96 M |
| 06/17/2026 | $1.70 | $1.74 (2.35%) | $1.79 | $1.68 | 71.05 K | $6.96 M |
| 06/16/2026 | $1.77 | $1.75 (-1.13%) | $1.79 | $1.70 | 37.50 K | $7.00 M |
| 06/15/2026 | $1.75 | $1.80 (2.86%) | $1.87 | $1.74 | 86.60 K | $7.20 M |
| 06/12/2026 | $1.75 | $1.85 (5.71%) | $1.92 | $1.75 | 34.53 K | $7.40 M |
| 06/11/2026 | $1.82 | $1.86 (2.2%) | $1.89 | $1.81 | 26.40 K | $7.44 M |
| 06/10/2026 | $1.82 | $1.83 (0.55%) | $1.98 | $1.81 | 41.52 K | $7.32 M |
| 06/09/2026 | $1.80 | $1.81 (0.56%) | $1.87 | $1.79 | 48.60 K | $7.24 M |
| 06/08/2026 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.80 | 20.90 K | $7.20 M |
| 06/05/2026 | $1.93 | $1.85 (-4.15%) | $2.00 | $1.82 | 41.10 K | $7.40 M |
| 06/04/2026 | $1.97 | $1.99 (1.02%) | $2.01 | $1.97 | 20.99 K | $7.96 M |
| 06/03/2026 | $2.07 | $1.96 (-5.31%) | $2.07 | $1.96 | 32.10 K | $7.84 M |
| 06/02/2026 | $1.98 | $2.05 (3.54%) | $2.07 | $1.94 | 50.15 K | $8.20 M |
| 06/01/2026 | $1.93 | $2.00 (3.63%) | $2.00 | $1.93 | 18.00 K | $8.00 M |
| 05/29/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.93 | 21.62 K | $7.80 M |
| 05/28/2026 | $1.93 | $1.95 (1.04%) | $1.99 | $1.92 | 28.55 K | $7.80 M |
| 05/27/2026 | $1.91 | $1.93 (1.05%) | $2.00 | $1.88 | 29.69 K | $7.72 M |
| 05/26/2026 | $2.00 | $1.92 (-4%) | $2.04 | $1.92 | 39.36 K | $7.68 M |
| 05/22/2026 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.93 | 49.18 K | $7.96 M |
| 05/21/2026 | $1.90 | $1.97 (3.68%) | $2.00 | $1.90 | 42.42 K | $7.88 M |
| 05/20/2026 | $1.87 | $1.90 (1.6%) | $1.98 | $1.87 | 17.10 K | $7.60 M |
| 05/19/2026 | $1.82 | $1.92 (5.49%) | $1.95 | $1.82 | 33.01 K | $7.68 M |
| 05/18/2026 | $1.91 | $1.85 (-3.14%) | $1.93 | $1.85 | 32.20 K | $7.40 M |
| 05/15/2026 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.88 | 15.20 K | $7.52 M |
| 05/14/2026 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.93 | 27.42 K | $7.76 M |
| 05/13/2026 | $1.83 | $1.95 (6.56%) | $2.01 | $1.81 | 100.90 K | $7.80 M |
| 05/12/2026 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.81 | 36.90 K | $7.44 M |
| 05/11/2026 | $1.84 | $1.88 (2.17%) | $1.91 | $1.84 | 24.14 K | $7.52 M |
| 05/08/2026 | $1.86 | $1.84 (-1.08%) | $1.91 | $1.84 | 23.40 K | $7.36 M |
| 05/07/2026 | $1.84 | $1.86 (1.09%) | $1.89 | $1.84 | 28.90 K | $7.44 M |
| 05/06/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.82 | 28.50 K | $7.32 M |
| 05/05/2026 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.83 | 5.30 K | $7.36 M |
| 05/04/2026 | $1.92 | $1.85 (-3.65%) | $1.95 | $1.85 | 34.41 K | $7.40 M |
| 05/01/2026 | $1.82 | $1.90 (4.4%) | $1.90 | $1.77 | 22.62 K | $7.60 M |
| 04/30/2026 | $1.80 | $1.83 (1.67%) | $1.86 | $1.77 | 67.50 K | $7.32 M |
| 04/29/2026 | $1.76 | $1.77 (0.57%) | $1.84 | $1.71 | 101.12 K | $7.08 M |
| 04/28/2026 | $1.72 | $1.76 (2.33%) | $1.83 | $1.72 | 59.11 K | $7.04 M |
| 04/27/2026 | $1.71 | $1.73 (1.17%) | $1.78 | $1.71 | 32.20 K | $6.92 M |
| 04/24/2026 | $1.71 | $1.72 (0.58%) | $1.74 | $1.71 | 10.30 K | $6.88 M |
| 04/23/2026 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.73 | 9.02 K | $7.04 M |
| 04/22/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.77 | 10.50 K | $7.20 M |
| 04/21/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.77 | 9.60 K | $7.08 M |
| 04/20/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.71 | 25.80 K | $7.08 M |
| 04/17/2026 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.72 | 29.45 K | $6.92 M |
| 04/16/2026 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.73 | 38.70 K | $7.00 M |
| 04/15/2026 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.70 | 28.56 K | $6.88 M |
| 04/14/2026 | $1.70 | $1.70 (0%) | $1.77 | $1.69 | 17.20 K | $6.80 M |
| 04/13/2026 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.68 | 19.50 K | $6.80 M |
| 04/10/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.75 | 34.33 K | $7.16 M |
| 04/09/2026 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.68 | 11.41 K | $7.08 M |
| 04/08/2026 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.71 | 55.80 K | $7.20 M |
| 04/07/2026 | $1.76 | $1.80 (2.27%) | $1.88 | $1.76 | 63.80 K | $7.20 M |
| 04/06/2026 | $1.62 | $1.76 (8.64%) | $1.81 | $1.62 | 194.35 K | $7.04 M |
| 04/02/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.55 | 31.94 K | $6.40 M |
| 04/01/2026 | $1.58 | $1.58 (0%) | $1.66 | $1.55 | 53.40 K | $6.32 M |
| 03/31/2026 | $1.51 | $1.53 (1.32%) | $1.62 | $1.49 | 102.05 K | $6.12 M |
| 03/30/2026 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.46 | 52.01 K | $5.96 M |
| 03/27/2026 | $1.51 | $1.52 (0.66%) | $1.57 | $1.50 | 45.03 K | $6.08 M |
| 03/26/2026 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.52 | 27.93 K | $6.20 M |
| 03/25/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.55 | 151.62 K | $6.32 M |
| 03/24/2026 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.61 | 23.40 K | $6.44 M |
| 03/23/2026 | $1.65 | $1.68 (1.82%) | $1.68 | $1.58 | 62.01 K | $6.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
