5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
-10.22%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-14.80%
Intelligent Protection Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.83 | $1.85 (1.09%) | $1.86 | $1.83 | 7.65 K | $7.43 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 |
| 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 |
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.
