5 DAY PERFORMANCE
-40.79%
1 MONTH PERFORMANCE
-58.73%
3 MONTH PERFORMANCE
+14.93%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-25.78%
Ideal Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $6.93 | $5.73 (-17.32%) | $6.99 | $5.70 | 962.40 K | $63.94 M |
| 05/21/2026 | $5.69 | $6.88 (20.91%) | $7.00 | $5.46 | 825.00 K | $76.77 M |
| 05/20/2026 | $6.03 | $5.74 (-4.81%) | $6.27 | $5.60 | 533.90 K | $64.05 M |
| 05/19/2026 | $5.69 | $6.03 (5.98%) | $6.20 | $5.55 | 447.80 K | $67.29 M |
| 05/18/2026 | $6.26 | $5.77 (-7.83%) | $6.28 | $5.51 | 643.84 K | $64.38 M |
| 05/15/2026 | $6.18 | $6.12 (-0.97%) | $6.46 | $5.20 | 1.71 M | $68.29 M |
| 05/14/2026 | $5.38 | $7.38 (37.17%) | $7.55 | $5.31 | 2.36 M | $82.35 M |
| 05/13/2026 | $5.57 | $5.38 (-3.41%) | $5.80 | $5.11 | 504.71 K | $60.03 M |
| 05/12/2026 | $5.79 | $5.45 (-5.87%) | $6.12 | $5.20 | 478.82 K | $60.81 M |
| 05/11/2026 | $4.43 | $5.75 (29.8%) | $5.97 | $4.31 | 902.11 K | $64.16 M |
| 05/08/2026 | $4.69 | $4.39 (-6.4%) | $4.73 | $4.31 | 194.00 K | $48.99 M |
| 05/07/2026 | $4.77 | $4.61 (-3.35%) | $5.15 | $4.41 | 241.56 K | $51.44 M |
| 05/06/2026 | $4.99 | $4.73 (-5.21%) | $5.00 | $4.50 | 299.01 K | $52.78 M |
| 05/05/2026 | $4.39 | $4.86 (10.71%) | $5.25 | $4.13 | 578.30 K | $54.23 M |
| 05/04/2026 | $3.65 | $4.37 (19.73%) | $4.61 | $3.62 | 482.75 K | $48.76 M |
| 05/01/2026 | $3.81 | $3.76 (-1.31%) | $3.89 | $3.52 | 245.43 K | $41.96 M |
| 04/30/2026 | $3.93 | $3.82 (-2.8%) | $4.20 | $3.76 | 229.27 K | $42.63 M |
| 04/29/2026 | $3.85 | $3.81 (-1.04%) | $3.91 | $3.50 | 196.83 K | $42.51 M |
| 04/28/2026 | $4.00 | $3.82 (-4.5%) | $4.10 | $3.72 | 249.59 K | $42.63 M |
| 04/27/2026 | $4.84 | $4.14 (-14.46%) | $4.89 | $3.99 | 816.41 K | $46.20 M |
| 04/24/2026 | $3.95 | $4.50 (13.92%) | $5.17 | $3.70 | 1.71 M | $50.21 M |
| 04/23/2026 | $4.10 | $3.81 (-7.07%) | $4.20 | $3.49 | 567.41 K | $42.51 M |
| 04/22/2026 | $3.28 | $3.90 (18.9%) | $4.09 | $3.28 | 1.05 M | $43.52 M |
| 04/21/2026 | $3.32 | $3.15 (-5.12%) | $3.65 | $3.11 | 43.31 K | $35.15 M |
| 04/20/2026 | $3.44 | $3.15 (-8.43%) | $3.80 | $3.14 | 317.50 K | $35.15 M |
| 04/17/2026 | $3.35 | $3.48 (3.88%) | $3.75 | $3.35 | 151.40 K | $38.83 M |
| 04/16/2026 | $3.26 | $3.30 (1.23%) | $3.30 | $3.19 | 62.70 K | $36.82 M |
| 04/15/2026 | $2.96 | $3.19 (7.77%) | $3.35 | $2.96 | 92.50 K | $35.60 M |
| 04/14/2026 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.83 | 81.73 K | $32.25 M |
| 04/13/2026 | $2.78 | $2.89 (3.96%) | $2.98 | $2.75 | 59.73 K | $32.25 M |
| 04/10/2026 | $2.96 | $2.78 (-6.08%) | $3.06 | $2.77 | 87.66 K | $31.02 M |
| 04/09/2026 | $2.92 | $2.98 (2.05%) | $3.06 | $2.90 | 75.44 K | $33.25 M |
| 04/08/2026 | $3.02 | $2.93 (-2.98%) | $3.08 | $2.81 | 40.73 K | $32.69 M |
| 04/07/2026 | $3.09 | $2.79 (-9.71%) | $3.24 | $2.75 | 59.30 K | $31.13 M |
| 04/06/2026 | $3.07 | $3.13 (1.95%) | $3.23 | $3.07 | 33.02 K | $34.93 M |
| 04/02/2026 | $2.88 | $3.06 (6.25%) | $3.17 | $2.84 | 24.21 K | $34.15 M |
| 04/01/2026 | $2.89 | $2.94 (1.73%) | $3.02 | $2.86 | 46.10 K | $32.81 M |
| 03/31/2026 | $2.79 | $2.83 (1.43%) | $3.01 | $2.79 | 34.92 K | $31.58 M |
| 03/30/2026 | $2.95 | $2.68 (-9.15%) | $3.04 | $2.65 | 85.63 K | $29.90 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.
