5 DAY PERFORMANCE
-12.11%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-7.73%
Intelligent Protection Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.82 | 9.50 K | $7.26 M |
| 05/05/2026 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.83 | 5.30 K | $7.34 M |
| 05/04/2026 | $1.92 | $1.85 (-3.65%) | $1.95 | $1.85 | 34.41 K | $7.38 M |
| 05/01/2026 | $1.82 | $1.90 (4.4%) | $1.90 | $1.77 | 22.62 K | $7.58 M |
| 04/30/2026 | $1.80 | $1.83 (1.67%) | $1.86 | $1.77 | 67.50 K | $7.30 M |
| 04/29/2026 | $1.76 | $1.77 (0.57%) | $1.84 | $1.71 | 101.12 K | $7.06 M |
| 04/28/2026 | $1.72 | $1.76 (2.33%) | $1.83 | $1.72 | 59.11 K | $7.02 M |
| 04/27/2026 | $1.71 | $1.73 (1.17%) | $1.78 | $1.71 | 32.20 K | $6.90 M |
| 04/24/2026 | $1.71 | $1.72 (0.58%) | $1.74 | $1.71 | 10.30 K | $6.86 M |
| 04/23/2026 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.73 | 9.02 K | $7.02 M |
| 04/22/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.77 | 10.50 K | $7.18 M |
| 04/21/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.77 | 9.60 K | $7.06 M |
| 04/20/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.71 | 25.80 K | $7.06 M |
| 04/17/2026 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.72 | 29.45 K | $6.90 M |
| 04/16/2026 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.73 | 38.70 K | $6.98 M |
| 04/15/2026 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.70 | 28.56 K | $6.86 M |
| 04/14/2026 | $1.70 | $1.70 (0%) | $1.77 | $1.69 | 17.20 K | $6.78 M |
| 04/13/2026 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.68 | 19.50 K | $6.78 M |
| 04/10/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.75 | 34.33 K | $7.14 M |
| 04/09/2026 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.68 | 11.41 K | $7.06 M |
| 04/08/2026 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.71 | 55.80 K | $7.18 M |
| 04/07/2026 | $1.76 | $1.80 (2.27%) | $1.88 | $1.76 | 63.80 K | $7.18 M |
| 04/06/2026 | $1.62 | $1.76 (8.64%) | $1.81 | $1.62 | 194.35 K | $7.02 M |
| 04/02/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.55 | 31.94 K | $6.38 M |
| 04/01/2026 | $1.58 | $1.58 (0%) | $1.66 | $1.55 | 53.40 K | $6.30 M |
| 03/31/2026 | $1.51 | $1.53 (1.32%) | $1.62 | $1.49 | 102.05 K | $6.10 M |
| 03/30/2026 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.46 | 52.01 K | $5.94 M |
| 03/27/2026 | $1.51 | $1.52 (0.66%) | $1.57 | $1.50 | 45.03 K | $6.06 M |
| 03/26/2026 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.52 | 27.93 K | $6.18 M |
| 03/25/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.55 | 151.62 K | $6.30 M |
| 03/24/2026 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.61 | 23.40 K | $6.42 M |
| 03/23/2026 | $1.65 | $1.68 (1.82%) | $1.68 | $1.58 | 62.01 K | $6.70 M |
| 03/20/2026 | $1.61 | $1.62 (0.62%) | $1.68 | $1.54 | 107.30 K | $6.46 M |
| 03/19/2026 | $1.62 | $1.63 (0.62%) | $1.72 | $1.57 | 203.04 K | $6.50 M |
| 03/18/2026 | $1.67 | $1.61 (-3.59%) | $1.77 | $1.60 | 304.70 K | $6.42 M |
| 03/17/2026 | $2.18 | $1.95 (-10.55%) | $2.19 | $1.85 | 351.03 K | $7.78 M |
| 03/16/2026 | $2.06 | $2.15 (4.37%) | $2.19 | $1.98 | 502.50 K | $8.58 M |
| 03/13/2026 | $2.08 | $1.96 (-5.77%) | $2.10 | $1.90 | 533.60 K | $18.04 M |
| 03/12/2026 | $1.77 | $1.91 (7.91%) | $1.97 | $1.75 | 338.50 K | $17.58 M |
| 03/11/2026 | $1.75 | $1.77 (1.14%) | $1.82 | $1.68 | 30.40 K | $16.29 M |
| 03/10/2026 | $1.70 | $1.75 (2.94%) | $1.82 | $1.62 | 135.65 K | $16.10 M |
| 03/09/2026 | $1.64 | $1.67 (1.83%) | $1.67 | $1.64 | 8.10 K | $15.37 M |
| 03/06/2026 | $1.67 | $1.68 (0.6%) | $1.68 | $1.67 | 4.00 K | $15.46 M |
| 03/05/2026 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.66 | 10.00 K | $15.46 M |
| 03/04/2026 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 11.31 K | $15.37 M |
| 03/03/2026 | $1.61 | $1.66 (3.11%) | $1.68 | $1.61 | 16.63 K | $15.27 M |
| 03/02/2026 | $1.68 | $1.67 (-0.6%) | $1.75 | $1.65 | 29.87 K | $15.37 M |
| 02/27/2026 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 17.60 K | $15.55 M |
| 02/26/2026 | $1.68 | $1.72 (2.38%) | $1.73 | $1.66 | 27.90 K | $15.83 M |
| 02/25/2026 | $1.66 | $1.70 (2.41%) | $1.72 | $1.65 | 23.15 K | $15.64 M |
| 02/24/2026 | $1.66 | $1.68 (1.2%) | $1.72 | $1.66 | 13.20 K | $15.46 M |
| 02/23/2026 | $1.64 | $1.67 (1.83%) | $1.69 | $1.63 | 30.05 K | $15.37 M |
| 02/20/2026 | $1.65 | $1.68 (1.82%) | $1.68 | $1.62 | 10.80 K | $15.46 M |
| 02/19/2026 | $1.62 | $1.69 (4.32%) | $1.69 | $1.62 | 18.60 K | $15.55 M |
| 02/18/2026 | $1.66 | $1.69 (1.81%) | $1.70 | $1.66 | 17.05 K | $15.55 M |
| 02/17/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.60 | 16.40 K | $15.55 M |
| 02/13/2026 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 9.61 K | $15.55 M |
| 02/12/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.66 | 12.41 K | $15.55 M |
| 02/11/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.67 | 23.20 K | $15.46 M |
| 02/10/2026 | $1.72 | $1.72 (0%) | $1.73 | $1.71 | 6.24 K | $15.83 M |
| 02/09/2026 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.68 | 6.01 K | $15.92 M |
| 02/06/2026 | $1.69 | $1.72 (1.78%) | $1.77 | $1.69 | 33.80 K | $15.83 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.
