5 DAY PERFORMANCE
-36.71%
1 MONTH PERFORMANCE
-16.83%
3 MONTH PERFORMANCE
-42.23%
6 MONTH PERFORMANCE
+11.07%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-33.80%
Ideal Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.85 | $4.75 (-2.06%) | $4.92 | $4.74 | 64.67 K | $80.44 M |
| 08/20/2026 | $5.23 | $4.79 (-8.41%) | $5.33 | $4.76 | 195.70 K | $81.12 M |
| 08/19/2026 | $5.02 | $5.23 (4.18%) | $5.27 | $4.70 | 268.07 K | $88.57 M |
| 08/18/2026 | $5.03 | $4.90 (-2.58%) | $5.11 | $4.78 | 282.65 K | $82.98 M |
| 08/17/2026 | $5.25 | $5.20 (-0.95%) | $5.36 | $4.97 | 316.06 K | $88.06 M |
| 08/14/2026 | $4.28 | $5.23 (22.2%) | $5.35 | $4.17 | 715.60 K | $88.57 M |
| 08/13/2026 | $4.76 | $4.26 (-10.5%) | $5.25 | $4.14 | 547.53 K | $72.14 M |
| 08/12/2026 | $4.34 | $4.38 (0.92%) | $4.38 | $4.17 | 302.51 K | $74.17 M |
| 08/11/2026 | $4.36 | $4.20 (-3.67%) | $4.44 | $4.17 | 153.10 K | $71.12 M |
| 08/10/2026 | $4.56 | $4.33 (-5.04%) | $4.60 | $4.24 | 182.91 K | $73.33 M |
| 08/07/2026 | $4.36 | $4.52 (3.67%) | $4.80 | $4.20 | 137.00 K | $50.44 M |
| 08/06/2026 | $4.13 | $4.27 (3.39%) | $4.40 | $4.03 | 110.99 K | $47.65 M |
| 08/05/2026 | $4.03 | $4.19 (3.97%) | $4.30 | $4.01 | 238.60 K | $46.75 M |
| 08/04/2026 | $3.95 | $4.09 (3.54%) | $4.17 | $3.87 | 111.00 K | $45.64 M |
| 08/03/2026 | $3.68 | $3.87 (5.16%) | $3.91 | $3.68 | 63.92 K | $43.18 M |
| 07/31/2026 | $3.77 | $3.70 (-1.86%) | $3.84 | $3.57 | 116.70 K | $41.29 M |
| 07/30/2026 | $3.42 | $3.71 (8.48%) | $3.72 | $3.41 | 106.25 K | $41.40 M |
| 07/29/2026 | $3.73 | $3.35 (-10.19%) | $3.84 | $3.28 | 277.97 K | $37.38 M |
| 07/28/2026 | $3.84 | $3.76 (-2.08%) | $3.84 | $3.56 | 126.30 K | $41.96 M |
| 07/27/2026 | $4.00 | $3.93 (-1.75%) | $4.14 | $3.84 | 57.30 K | $43.85 M |
| 07/24/2026 | $4.09 | $3.98 (-2.69%) | $4.09 | $3.83 | 75.21 K | $44.41 M |
| 07/23/2026 | $4.06 | $4.09 (0.74%) | $4.17 | $3.93 | 137.30 K | $45.64 M |
| 07/22/2026 | $4.15 | $4.10 (-1.2%) | $4.31 | $4.07 | 81.05 K | $45.75 M |
| 07/21/2026 | $4.10 | $4.22 (2.93%) | $4.29 | $4.09 | 98.62 K | $47.09 M |
| 07/20/2026 | $4.16 | $4.06 (-2.4%) | $4.20 | $4.02 | 76.20 K | $45.30 M |
| 07/17/2026 | $4.00 | $4.09 (2.25%) | $4.28 | $3.89 | 123.07 K | $45.64 M |
| 07/16/2026 | $4.38 | $4.22 (-3.65%) | $4.38 | $4.18 | 156.70 K | $47.09 M |
| 07/15/2026 | $4.45 | $4.50 (1.12%) | $4.52 | $4.20 | 137.20 K | $50.21 M |
| 07/14/2026 | $4.72 | $4.41 (-6.57%) | $4.94 | $4.00 | 409.96 K | $49.21 M |
| 07/13/2026 | $4.42 | $4.67 (5.66%) | $4.70 | $4.42 | 305.10 K | $52.11 M |
| 07/10/2026 | $4.59 | $4.57 (-0.44%) | $4.68 | $4.43 | 145.93 K | $50.99 M |
| 07/09/2026 | $4.70 | $4.63 (-1.49%) | $4.86 | $4.61 | 94.72 K | $51.66 M |
| 07/08/2026 | $4.54 | $4.66 (2.64%) | $4.66 | $4.36 | 134.82 K | $52.00 M |
| 07/07/2026 | $4.90 | $4.62 (-5.71%) | $4.90 | $4.45 | 222.07 K | $51.55 M |
| 07/06/2026 | $5.05 | $4.95 (-1.98%) | $5.35 | $4.92 | 171.20 K | $55.23 M |
| 07/02/2026 | $5.54 | $5.04 (-9.03%) | $5.69 | $4.94 | 272.03 K | $56.24 M |
| 07/01/2026 | $5.25 | $5.49 (4.57%) | $5.61 | $5.03 | 227.90 K | $61.26 M |
| 06/30/2026 | $5.33 | $5.36 (0.56%) | $5.55 | $5.12 | 309.39 K | $59.81 M |
| 06/29/2026 | $5.13 | $5.31 (3.51%) | $5.44 | $4.94 | 241.70 K | $59.25 M |
| 06/26/2026 | $4.85 | $5.13 (5.77%) | $5.18 | $4.77 | 251.73 K | $57.24 M |
| 06/25/2026 | $5.33 | $5.06 (-5.07%) | $5.45 | $4.93 | 318.94 K | $56.46 M |
| 06/24/2026 | $5.54 | $5.26 (-5.05%) | $5.70 | $5.10 | 465.53 K | $58.69 M |
| 06/23/2026 | $5.50 | $5.59 (1.64%) | $6.33 | $5.50 | 365.13 K | $62.38 M |
| 06/22/2026 | $6.09 | $5.89 (-3.28%) | $6.20 | $5.81 | 274.82 K | $65.72 M |
| 06/18/2026 | $5.76 | $6.04 (4.86%) | $6.08 | $5.51 | 673.30 K | $67.40 M |
| 06/17/2026 | $5.81 | $5.71 (-1.72%) | $6.02 | $5.61 | 359.90 K | $63.72 M |
| 06/16/2026 | $6.22 | $5.70 (-8.36%) | $6.49 | $5.65 | 324.62 K | $63.60 M |
| 06/15/2026 | $6.47 | $6.22 (-3.86%) | $6.66 | $5.80 | 740.88 K | $69.41 M |
| 06/12/2026 | $6.00 | $6.10 (1.67%) | $6.50 | $5.81 | 462.48 K | $68.07 M |
| 06/11/2026 | $5.83 | $5.94 (1.89%) | $6.13 | $5.69 | 367.30 K | $66.28 M |
| 06/10/2026 | $5.60 | $5.78 (3.21%) | $6.03 | $5.57 | 376.80 K | $64.50 M |
| 06/09/2026 | $6.12 | $5.72 (-6.54%) | $6.20 | $5.32 | 1.01 M | $63.83 M |
| 06/08/2026 | $6.88 | $5.98 (-13.08%) | $7.18 | $5.95 | 1.71 M | $66.73 M |
| 06/05/2026 | $7.16 | $6.03 (-15.78%) | $7.18 | $5.90 | 929.60 K | $67.29 M |
| 06/04/2026 | $7.06 | $7.41 (4.96%) | $7.74 | $6.88 | 602.91 K | $82.68 M |
| 06/03/2026 | $7.56 | $7.46 (-1.32%) | $7.94 | $7.11 | 756.64 K | $83.24 M |
| 06/02/2026 | $7.44 | $7.64 (2.69%) | $8.18 | $7.30 | 974.12 K | $85.25 M |
| 06/01/2026 | $7.60 | $7.30 (-3.95%) | $7.89 | $6.92 | 1.38 M | $81.46 M |
| 05/29/2026 | $8.30 | $7.44 (-10.36%) | $8.90 | $7.15 | 1.71 M | $83.02 M |
| 05/28/2026 | $9.02 | $8.02 (-11.09%) | $9.04 | $7.68 | 2.31 M | $89.49 M |
| 05/27/2026 | $8.85 | $8.99 (1.58%) | $9.30 | $7.75 | 8.73 M | $100.32 M |
| 05/26/2026 | $6.50 | $6.92 (6.46%) | $7.89 | $6.40 | 2.75 M | $77.22 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.
