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

+7.74%

1 MONTH PERFORMANCE

-6.18%

3 MONTH PERFORMANCE

-8.24%

6 MONTH PERFORMANCE

-8.74%

YEAR-TO-DATE PERFORMANCE

-2.91%

1 YEAR PERFORMANCE

-13.02%

Intelligent Protection Management Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.59	$1.67 (4.72%)	$1.67	$1.55	0	$6.66 M
11/04/2026	$1.66	$1.67 (0.6%)	$1.69	$1.63	3.61 K	$6.68 M
11/03/2026	$1.67	$1.64 (-1.8%)	$1.72	$1.64	3.40 K	$6.56 M
11/02/2026	$1.59	$1.66 (4.4%)	$1.68	$1.59	3.80 K	$6.64 M
10/30/2026	$1.69	$1.55 (-8.28%)	$1.72	$1.37	22.43 K	$6.20 M
10/29/2026	$1.70	$1.72 (1.18%)	$1.76	$1.69	8.60 K	$6.88 M
10/28/2026	$1.71	$1.71 (0%)	$1.71	$1.71	813	$6.84 M
10/27/2026	$1.72	$1.72 (0%)	$1.72	$1.72	728	$6.88 M
10/26/2026	$1.71	$1.70 (-0.58%)	$1.71	$1.70	1.13 K	$6.80 M
10/23/2026	$1.70	$1.75 (2.94%)	$1.75	$1.70	10.00 K	$7.00 M
10/22/2026	$1.71	$1.70 (-0.58%)	$1.77	$1.70	38.36 K	$6.80 M
10/21/2026	$1.72	$1.72 (0%)	$1.80	$1.71	11.80 K	$6.88 M
10/20/2026	$1.72	$1.72 (0%)	$1.76	$1.71	4.71 K	$6.88 M
10/19/2026	$1.72	$1.71 (-0.58%)	$1.78	$1.71	5.40 K	$6.84 M
10/16/2026	$1.71	$1.73 (1.17%)	$1.84	$1.71	9.83 K	$6.92 M
10/15/2026	$1.72	$1.72 (0%)	$1.82	$1.71	11.90 K	$6.88 M
10/14/2026	$1.74	$1.75 (0.57%)	$1.75	$1.74	2.94 K	$7.00 M
10/13/2026	$1.71	$1.73 (1.17%)	$1.75	$1.70	3.90 K	$6.92 M
10/12/2026	$1.77	$1.77 (0%)	$1.77	$1.77	6.80 K	$7.08 M
10/09/2026	$1.78	$1.77 (-0.56%)	$1.78	$1.77	2.40 K	$7.08 M
10/08/2026	$1.77	$1.78 (0.56%)	$1.78	$1.77	1.30 K	$7.12 M
10/07/2026	$1.77	$1.77 (0%)	$1.83	$1.75	9.50 K	$7.08 M
10/06/2026	$1.82	$1.78 (-2.2%)	$1.88	$1.74	4.20 K	$7.12 M
10/05/2026	$1.76	$1.76 (0%)	$1.82	$1.75	8.85 K	$7.04 M
10/02/2026	$1.81	$1.78 (-1.66%)	$1.83	$1.78	4.52 K	$7.12 M
10/01/2026	$1.79	$1.79 (0%)	$1.82	$1.79	5.05 K	$7.16 M
09/30/2026	$1.79	$1.79 (0%)	$1.81	$1.79	4.41 K	$7.16 M
09/29/2026	$1.79	$1.79 (0%)	$1.82	$1.79	4.94 K	$7.16 M
09/28/2026	$1.80	$1.81 (0.56%)	$1.83	$1.79	6.00 K	$7.24 M
09/25/2026	$1.84	$1.79 (-2.72%)	$1.84	$1.79	3.34 K	$7.16 M
09/24/2026	$1.84	$1.79 (-2.72%)	$1.84	$1.79	2.60 K	$7.16 M
09/23/2026	$1.84	$1.80 (-2.17%)	$1.84	$1.79	3.91 K	$7.20 M
09/22/2026	$1.81	$1.81 (0%)	$1.90	$1.79	21.30 K	$7.24 M
09/21/2026	$1.84	$1.81 (-1.63%)	$1.85	$1.81	15.40 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