5 DAY PERFORMANCE
-24.60%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-34.19%
Ideal Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.57 | $5.38 (-3.41%) | $5.80 | $5.11 | 490.26 K | $50.16 M |
| 05/12/2026 | $5.79 | $5.45 (-5.87%) | $6.12 | $5.20 | 478.82 K | $49.97 M |
| 05/11/2026 | $4.43 | $5.75 (29.8%) | $5.97 | $4.31 | 902.11 K | $52.72 M |
| 05/08/2026 | $4.69 | $4.39 (-6.4%) | $4.73 | $4.31 | 194.00 K | $40.25 M |
| 05/07/2026 | $4.77 | $4.61 (-3.35%) | $5.15 | $4.41 | 241.56 K | $42.27 M |
| 05/06/2026 | $4.99 | $4.73 (-5.21%) | $5.00 | $4.50 | 299.01 K | $43.37 M |
| 05/05/2026 | $4.39 | $4.86 (10.71%) | $5.25 | $4.13 | 578.30 K | $44.56 M |
| 05/04/2026 | $3.65 | $4.37 (19.73%) | $4.61 | $3.62 | 482.75 K | $40.07 M |
| 05/01/2026 | $3.81 | $3.76 (-1.31%) | $3.89 | $3.52 | 245.43 K | $34.48 M |
| 04/30/2026 | $3.93 | $3.82 (-2.8%) | $4.20 | $3.76 | 229.27 K | $35.03 M |
| 04/29/2026 | $3.85 | $3.81 (-1.04%) | $3.91 | $3.50 | 196.83 K | $34.93 M |
| 04/28/2026 | $4.00 | $3.82 (-4.5%) | $4.10 | $3.72 | 249.59 K | $35.03 M |
| 04/27/2026 | $4.84 | $4.14 (-14.46%) | $4.89 | $3.99 | 816.41 K | $37.96 M |
| 04/24/2026 | $3.95 | $4.50 (13.92%) | $5.17 | $3.70 | 1.71 M | $41.26 M |
| 04/23/2026 | $4.10 | $3.81 (-7.07%) | $4.20 | $3.49 | 567.41 K | $34.93 M |
| 04/22/2026 | $3.28 | $3.90 (18.9%) | $4.09 | $3.28 | 1.05 M | $35.76 M |
| 04/21/2026 | $3.32 | $3.15 (-5.12%) | $3.65 | $3.11 | 43.31 K | $28.88 M |
| 04/20/2026 | $3.44 | $3.15 (-8.43%) | $3.80 | $3.14 | 317.50 K | $28.88 M |
| 04/17/2026 | $3.35 | $3.48 (3.88%) | $3.75 | $3.35 | 151.40 K | $31.91 M |
| 04/16/2026 | $3.26 | $3.30 (1.23%) | $3.30 | $3.19 | 62.70 K | $30.26 M |
| 04/15/2026 | $2.96 | $3.19 (7.77%) | $3.35 | $2.96 | 92.50 K | $29.25 M |
| 04/14/2026 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.83 | 81.73 K | $26.50 M |
| 04/13/2026 | $2.78 | $2.89 (3.96%) | $2.98 | $2.75 | 59.73 K | $26.50 M |
| 04/10/2026 | $2.96 | $2.78 (-6.08%) | $3.06 | $2.77 | 87.66 K | $25.49 M |
| 04/09/2026 | $2.92 | $2.98 (2.05%) | $3.06 | $2.90 | 75.44 K | $27.32 M |
| 04/08/2026 | $3.02 | $2.93 (-2.98%) | $3.08 | $2.81 | 40.73 K | $26.87 M |
| 04/07/2026 | $3.09 | $2.79 (-9.71%) | $3.24 | $2.75 | 59.30 K | $25.58 M |
| 04/06/2026 | $3.07 | $3.13 (1.95%) | $3.23 | $3.07 | 33.02 K | $28.70 M |
| 04/02/2026 | $2.88 | $3.06 (6.25%) | $3.17 | $2.84 | 24.21 K | $28.06 M |
| 04/01/2026 | $2.89 | $2.94 (1.73%) | $3.02 | $2.86 | 46.10 K | $26.96 M |
| 03/31/2026 | $2.79 | $2.83 (1.43%) | $3.01 | $2.79 | 34.92 K | $25.95 M |
| 03/30/2026 | $2.95 | $2.68 (-9.15%) | $3.04 | $2.65 | 85.63 K | $24.57 M |
| 03/27/2026 | $3.06 | $2.88 (-5.88%) | $3.10 | $2.88 | 59.53 K | $26.41 M |
| 03/26/2026 | $3.06 | $3.11 (1.63%) | $3.25 | $3.06 | 40.50 K | $28.52 M |
| 03/25/2026 | $3.05 | $3.09 (1.31%) | $3.25 | $3.05 | 27.92 K | $28.33 M |
| 03/24/2026 | $3.20 | $3.03 (-5.31%) | $3.42 | $3.03 | 33.90 K | $27.78 M |
| 03/23/2026 | $3.13 | $3.19 (1.92%) | $3.25 | $3.09 | 18.01 K | $29.25 M |
| 03/20/2026 | $3.18 | $3.15 (-0.94%) | $3.19 | $3.00 | 54.20 K | $28.88 M |
| 03/19/2026 | $3.09 | $3.10 (0.32%) | $3.17 | $3.08 | 16.44 K | $28.42 M |
| 03/18/2026 | $3.24 | $3.14 (-3.09%) | $3.38 | $3.14 | 45.50 K | $28.79 M |
| 03/17/2026 | $3.20 | $3.24 (1.25%) | $3.30 | $3.15 | 16.84 K | $29.71 M |
| 03/16/2026 | $3.31 | $3.21 (-3.02%) | $3.42 | $3.16 | 33.47 K | $29.43 M |
| 03/13/2026 | $3.42 | $3.16 (-7.6%) | $3.74 | $3.15 | 57.00 K | $28.97 M |
| 03/12/2026 | $3.50 | $3.42 (-2.29%) | $3.68 | $3.36 | 57.90 K | $31.36 M |
| 03/11/2026 | $3.49 | $3.50 (0.29%) | $3.66 | $3.38 | 66.54 K | $32.09 M |
| 03/10/2026 | $3.32 | $3.42 (3.01%) | $3.55 | $3.20 | 98.13 K | $31.36 M |
| 03/09/2026 | $3.28 | $3.31 (0.91%) | $3.59 | $3.21 | 75.50 K | $30.35 M |
| 03/06/2026 | $3.36 | $3.35 (-0.3%) | $3.46 | $3.31 | 55.54 K | $30.72 M |
| 03/05/2026 | $3.33 | $3.38 (1.5%) | $3.44 | $3.30 | 20.04 K | $30.94 M |
| 03/04/2026 | $3.28 | $3.30 (0.61%) | $3.40 | $3.19 | 14.81 K | $30.21 M |
| 03/03/2026 | $3.44 | $3.23 (-6.1%) | $3.44 | $3.13 | 50.60 K | $29.57 M |
| 03/02/2026 | $3.56 | $3.49 (-1.97%) | $3.69 | $3.36 | 71.66 K | $31.95 M |
| 02/27/2026 | $3.70 | $3.59 (-2.97%) | $4.25 | $3.43 | 230.70 K | $32.86 M |
| 02/26/2026 | $3.47 | $3.69 (6.34%) | $3.91 | $3.47 | 296.10 K | $33.78 M |
| 02/25/2026 | $3.01 | $3.23 (7.31%) | $3.46 | $3.01 | 56.02 K | $29.57 M |
| 02/24/2026 | $2.77 | $2.98 (7.58%) | $3.07 | $2.62 | 270.00 K | $27.28 M |
| 02/23/2026 | $3.54 | $3.26 (-7.91%) | $3.56 | $3.14 | 122.90 K | $29.84 M |
| 02/20/2026 | $3.27 | $3.57 (9.17%) | $3.72 | $3.27 | 105.33 K | $32.68 M |
| 02/19/2026 | $3.33 | $3.28 (-1.5%) | $3.51 | $2.98 | 101.24 K | $30.02 M |
| 02/18/2026 | $3.36 | $3.31 (-1.49%) | $3.55 | $3.30 | 11.80 K | $30.30 M |
| 02/17/2026 | $3.31 | $3.35 (1.21%) | $3.47 | $3.16 | 35.74 K | $30.66 M |
| 02/13/2026 | $3.14 | $3.31 (5.41%) | $3.59 | $3.14 | 43.92 K | $30.30 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.
