Intelligent Protection Management Corp. (IPM)

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.64

$1.68

5 DAY PERFORMANCE

-7.73%

1 MONTH PERFORMANCE

-10.22%

3 MONTH PERFORMANCE

-4.02%

6 MONTH PERFORMANCE

+3.09%

YEAR-TO-DATE PERFORMANCE

-2.91%

1 YEAR PERFORMANCE

-24.09%

Intelligent Protection Management Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$1.84	$1.81 (-1.63%)	$1.85	$1.81	15.35 K	$7.24 M
09/18/2026	$1.87	$1.87 (0%)	$1.87	$1.83	4.50 K	$7.48 M
09/17/2026	$1.90	$1.84 (-3.16%)	$1.90	$1.82	6.70 K	$7.36 M
09/16/2026	$1.87	$1.81 (-3.21%)	$1.94	$1.81	9.80 K	$7.24 M
09/15/2026	$1.85	$1.83 (-1.08%)	$1.85	$1.81	3.90 K	$7.32 M
09/14/2026	$1.87	$1.85 (-1.07%)	$1.94	$1.85	15.80 K	$7.40 M
09/11/2026	$1.94	$1.88 (-3.09%)	$1.94	$1.87	1.33 K	$7.52 M
09/10/2026	$1.90	$1.87 (-1.58%)	$1.90	$1.87	5.43 K	$7.48 M
09/09/2026	$1.88	$1.88 (0%)	$1.95	$1.85	8.70 K	$7.52 M
09/08/2026	$1.91	$1.94 (1.57%)	$1.99	$1.87	15.72 K	$7.76 M
09/04/2026	$1.91	$1.91 (0%)	$1.91	$1.90	3.80 K	$7.64 M
09/03/2026	$1.85	$1.92 (3.78%)	$1.92	$1.85	17.47 K	$7.68 M
09/02/2026	$1.85	$1.83 (-1.08%)	$1.91	$1.81	11.33 K	$7.32 M
09/01/2026	$1.81	$1.86 (2.76%)	$1.89	$1.81	3.15 K	$7.44 M
08/31/2026	$1.86	$1.86 (0%)	$1.86	$1.86	112	$7.44 M
08/28/2026	$1.86	$1.86 (0%)	$1.86	$1.86	30	$7.44 M
08/27/2026	$1.86	$1.86 (0%)	$1.91	$1.86	3.00 K	$7.44 M
08/26/2026	$1.85	$1.81 (-2.16%)	$1.85	$1.81	1.73 K	$7.24 M
08/25/2026	$1.84	$1.86 (1.09%)	$1.86	$1.82	3.60 K	$7.44 M
08/24/2026	$1.83	$1.88 (2.73%)	$1.89	$1.82	5.73 K	$7.52 M
08/21/2026	$1.94	$1.86 (-4.12%)	$1.94	$1.84	6.45 K	$7.44 M
08/20/2026	$1.91	$1.88 (-1.57%)	$1.94	$1.88	2.94 K	$7.52 M
08/19/2026	$1.82	$1.95 (7.14%)	$2.00	$1.82	9.90 K	$7.80 M
08/18/2026	$1.90	$1.90 (0%)	$1.90	$1.85	2.30 K	$7.60 M
08/17/2026	$1.91	$1.92 (0.52%)	$1.92	$1.91	2.72 K	$7.68 M
08/14/2026	$1.89	$1.87 (-1.06%)	$1.90	$1.87	2.85 K	$7.48 M
08/13/2026	$1.80	$1.87 (3.89%)	$1.90	$1.79	6.20 K	$7.48 M
08/12/2026	$1.70	$1.91 (12.35%)	$1.91	$1.70	6.70 K	$7.64 M
08/11/2026	$1.85	$1.92 (3.78%)	$1.95	$1.85	11.20 K	$7.68 M
08/10/2026	$1.86	$1.93 (3.76%)	$1.93	$1.83	4.23 K	$7.72 M
08/07/2026	$1.83	$1.85 (1.09%)	$1.87	$1.83	7.70 K	$7.40 M
08/06/2026	$1.82	$1.82 (0%)	$1.82	$1.82	749	$7.28 M
08/05/2026	$1.79	$1.85 (3.35%)	$1.85	$1.79	3.40 K	$7.40 M
08/04/2026	$1.80	$1.82 (1.11%)	$1.86	$1.80	7.02 K	$7.28 M
08/03/2026	$1.82	$1.84 (1.1%)	$1.86	$1.80	8.51 K	$7.36 M
07/31/2026	$1.84	$1.80 (-2.17%)	$1.84	$1.76	3.20 K	$7.20 M
07/30/2026	$1.83	$1.82 (-0.55%)	$1.83	$1.82	1.44 K	$7.28 M
07/29/2026	$1.79	$1.83 (2.23%)	$1.85	$1.78	17.90 K	$7.32 M
07/28/2026	$1.79	$1.80 (0.56%)	$1.80	$1.77	4.50 K	$7.20 M
07/27/2026	$1.80	$1.79 (-0.56%)	$1.80	$1.79	4.74 K	$7.16 M
07/24/2026	$1.86	$1.80 (-3.23%)	$1.86	$1.78	3.40 K	$7.20 M
07/23/2026	$1.80	$1.78 (-1.11%)	$1.80	$1.78	5.70 K	$7.12 M
07/22/2026	$1.79	$1.80 (0.56%)	$1.84	$1.74	20.00 K	$7.20 M
07/21/2026	$1.78	$1.80 (1.12%)	$1.81	$1.76	7.03 K	$7.20 M
07/20/2026	$1.82	$1.83 (0.55%)	$1.83	$1.78	14.40 K	$7.32 M
07/17/2026	$1.84	$1.81 (-1.63%)	$1.84	$1.79	10.90 K	$7.24 M
07/16/2026	$1.78	$1.81 (1.69%)	$1.84	$1.75	30.80 K	$7.24 M
07/15/2026	$1.82	$1.83 (0.55%)	$1.92	$1.79	41.30 K	$7.32 M
07/14/2026	$1.77	$1.82 (2.82%)	$1.93	$1.77	36.10 K	$7.28 M
07/13/2026	$1.75	$1.78 (1.71%)	$1.78	$1.75	7.30 K	$7.12 M
07/10/2026	$1.75	$1.77 (1.14%)	$1.77	$1.72	8.30 K	$7.08 M
07/09/2026	$1.74	$1.75 (0.57%)	$1.76	$1.71	29.60 K	$7.00 M
07/08/2026	$1.69	$1.69 (0%)	$1.75	$1.69	9.60 K	$6.76 M
07/07/2026	$1.72	$1.70 (-1.16%)	$1.76	$1.70	25.80 K	$6.80 M
07/06/2026	$1.71	$1.73 (1.17%)	$1.79	$1.71	20.10 K	$6.92 M
07/02/2026	$1.70	$1.72 (1.18%)	$1.84	$1.69	14.20 K	$6.88 M
07/01/2026	$1.75	$1.74 (-0.57%)	$1.76	$1.72	21.80 K	$6.96 M
06/30/2026	$1.80	$1.74 (-3.33%)	$1.84	$1.74	28.61 K	$6.96 M
06/29/2026	$1.72	$1.72 (0%)	$1.75	$1.70	12.40 K	$6.88 M
06/26/2026	$1.61	$1.69 (4.97%)	$1.71	$1.61	11.84 K	$6.76 M
06/25/2026	$1.70	$1.65 (-2.94%)	$1.71	$1.61	28.37 K	$6.60 M
06/24/2026	$1.73	$1.70 (-1.73%)	$1.73	$1.70	22.58 K	$6.80 M
06/23/2026	$1.69	$1.72 (1.78%)	$1.73	$1.69	26.30 K	$6.88 M
06/22/2026	$1.71	$1.70 (-0.58%)	$1.72	$1.69	9.80 K	$6.80 M