5 DAY PERFORMANCE
-18.27%
1 MONTH PERFORMANCE
-32.03%
3 MONTH PERFORMANCE
-28.51%
6 MONTH PERFORMANCE
+11.07%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-33.53%
Ideal Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.83 | $3.69 (-3.66%) | $3.98 | $3.65 | 135.65 K | $62.49 M |
| 10/07/2026 | $3.91 | $3.87 (-1.02%) | $3.91 | $3.80 | 94.23 K | $65.54 M |
| 10/06/2026 | $3.99 | $3.95 (-1%) | $4.15 | $3.95 | 65.50 K | $66.89 M |
| 10/05/2026 | $4.02 | $3.95 (-1.74%) | $4.02 | $3.87 | 89.61 K | $66.89 M |
| 10/02/2026 | $4.02 | $4.05 (0.75%) | $4.20 | $4.00 | 92.85 K | $68.58 M |
| 10/01/2026 | $3.99 | $3.97 (-0.5%) | $4.00 | $3.87 | 53.54 K | $67.23 M |
| 09/30/2026 | $4.00 | $3.93 (-1.75%) | $4.05 | $3.92 | 56.43 K | $66.55 M |
| 09/29/2026 | $3.93 | $3.97 (1.02%) | $4.04 | $3.86 | 88.91 K | $67.23 M |
| 09/28/2026 | $3.98 | $3.95 (-0.75%) | $4.04 | $3.85 | 129.10 K | $66.89 M |
| 09/25/2026 | $3.94 | $4.03 (2.28%) | $4.14 | $3.89 | 124.50 K | $68.25 M |
| 09/24/2026 | $4.01 | $3.90 (-2.74%) | $4.08 | $3.86 | 150.82 K | $66.04 M |
| 09/23/2026 | $4.26 | $4.06 (-4.69%) | $4.37 | $4.01 | 273.88 K | $68.75 M |
| 09/22/2026 | $4.34 | $4.26 (-1.84%) | $4.66 | $4.18 | 365.03 K | $72.14 M |
| 09/21/2026 | $4.08 | $4.27 (4.66%) | $4.39 | $4.06 | 157.66 K | $72.31 M |
| 09/18/2026 | $3.99 | $4.03 (1%) | $4.15 | $3.78 | 476.14 K | $68.25 M |
| 09/17/2026 | $4.04 | $3.95 (-2.23%) | $4.25 | $3.95 | 387.58 K | $66.89 M |
| 09/16/2026 | $4.25 | $3.89 (-8.47%) | $4.27 | $3.80 | 608.40 K | $65.87 M |
| 09/15/2026 | $4.30 | $4.20 (-2.33%) | $4.39 | $4.06 | 284.68 K | $71.12 M |
| 09/14/2026 | $4.68 | $4.35 (-7.05%) | $4.83 | $4.25 | 363.14 K | $73.66 M |
| 09/11/2026 | $4.91 | $4.79 (-2.44%) | $5.01 | $4.75 | 102.50 K | $81.12 M |
| 09/10/2026 | $4.75 | $4.82 (1.47%) | $5.10 | $4.75 | 136.43 K | $81.62 M |
| 09/09/2026 | $4.95 | $4.87 (-1.62%) | $5.01 | $4.85 | 57.57 K | $82.47 M |
| 09/08/2026 | $4.93 | $4.96 (0.61%) | $5.18 | $4.85 | 177.61 K | $83.99 M |
| 09/04/2026 | $4.73 | $4.82 (1.9%) | $5.13 | $4.70 | 185.63 K | $81.62 M |
| 09/03/2026 | $4.94 | $4.67 (-5.47%) | $4.94 | $4.67 | 75.68 K | $79.08 M |
| 09/02/2026 | $4.73 | $4.89 (3.38%) | $4.93 | $4.72 | 85.30 K | $82.81 M |
| 09/01/2026 | $4.75 | $4.74 (-0.21%) | $4.87 | $4.65 | 76.12 K | $80.27 M |
| 08/31/2026 | $4.70 | $4.90 (4.26%) | $4.93 | $4.65 | 120.37 K | $82.98 M |
| 08/28/2026 | $4.92 | $4.69 (-4.67%) | $4.92 | $4.55 | 151.04 K | $79.42 M |
| 08/27/2026 | $5.05 | $4.96 (-1.78%) | $5.18 | $4.72 | 128.13 K | $83.99 M |
| 08/26/2026 | $4.69 | $4.88 (4.05%) | $4.99 | $4.69 | 100.55 K | $82.64 M |
| 08/25/2026 | $4.70 | $4.70 (0%) | $4.81 | $4.55 | 146.24 K | $79.59 M |
| 08/24/2026 | $4.76 | $4.65 (-2.31%) | $4.76 | $4.40 | 155.59 K | $78.75 M |
| 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 |
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.
