5 DAY PERFORMANCE
+70.24%
1 MONTH PERFORMANCE
+21.88%
3 MONTH PERFORMANCE
+35.55%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
+13.64%
1 YEAR PERFORMANCE
-34.50%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.88 | $4.93 (1.02%) | $5.03 | $4.85 | 24,066 | $44.72 M |
| 03/11/2025 | $4.99 | $4.71 (-5.61%) | $5.02 | $4.62 | 16,100 | $42.60 M |
| 03/10/2025 | $5.00 | $4.84 (-3.2%) | $5.02 | $4.57 | 52,101 | $43.77 M |
| 03/07/2025 | $5.02 | $5.04 (0.4%) | $5.14 | $4.60 | 35,800 | $45.58 M |
| 03/06/2025 | $5.28 | $5.01 (-5.11%) | $5.28 | $4.77 | 41,904 | $45.31 M |
| 03/05/2025 | $5.55 | $5.28 (-4.86%) | $5.69 | $5.15 | 64,416 | $47.75 M |
| 03/04/2025 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.47 | 24,637 | $49.65 M |
| 03/03/2025 | $5.88 | $5.36 (-8.84%) | $5.99 | $5.36 | 18,550 | $48.48 M |
| 02/28/2025 | $5.79 | $5.79 (0%) | $6.00 | $5.63 | 41,338 | $52.36 M |
| 02/27/2025 | $5.63 | $5.70 (1.24%) | $6.04 | $5.30 | 32,342 | $51.55 M |
| 02/26/2025 | $5.56 | $5.26 (-5.4%) | $5.67 | $5.26 | 13,744 | $47.57 M |
| 02/25/2025 | $5.25 | $5.45 (3.81%) | $5.65 | $5.25 | 49,616 | $49.29 M |
| 02/24/2025 | $5.97 | $5.28 (-11.56%) | $5.97 | $4.95 | 110,100 | $47.75 M |
| 02/21/2025 | $5.92 | $5.93 (0.17%) | $6.10 | $5.85 | 16,000 | $51.99 M |
| 02/20/2025 | $6.16 | $5.99 (-2.76%) | $6.16 | $5.75 | 66,600 | $52.52 M |
| 02/19/2025 | $6.30 | $6.16 (-2.22%) | $6.58 | $6.06 | 38,848 | $54.01 M |
| 02/18/2025 | $6.65 | $6.38 (-4.06%) | $6.70 | $6.37 | 31,200 | $55.94 M |
| 02/14/2025 | $6.76 | $6.68 (-1.18%) | $7.01 | $6.52 | 25,300 | $58.57 M |
| 02/13/2025 | $6.61 | $6.82 (3.18%) | $7.15 | $6.61 | 49,100 | $59.79 M |
| 02/12/2025 | $7.09 | $7.04 (-0.71%) | $7.09 | $6.97 | 6,200 | $61.72 M |
| 02/11/2025 | $6.99 | $7.07 (1.14%) | $7.20 | $6.99 | 11,300 | $61.98 M |
| 02/10/2025 | $6.63 | $6.95 (4.83%) | $7.08 | $6.63 | 33,519 | $60.93 M |
| 02/07/2025 | $7.14 | $6.82 (-4.48%) | $7.16 | $6.82 | 6,770 | $59.79 M |
| 02/06/2025 | $7.10 | $7.06 (-0.56%) | $7.10 | $6.78 | 11,944 | $61.90 M |
| 02/05/2025 | $6.99 | $7.06 (1%) | $7.08 | $6.79 | 6,900 | $61.90 M |
| 02/04/2025 | $6.92 | $7.00 (1.16%) | $7.04 | $6.87 | 6,300 | $61.37 M |
| 02/03/2025 | $6.79 | $6.92 (1.91%) | $6.98 | $6.60 | 20,344 | $60.67 M |
| 01/31/2025 | $7.07 | $6.83 (-3.39%) | $7.08 | $6.72 | 7,940 | $59.88 M |
| 01/30/2025 | $7.00 | $7.13 (1.86%) | $7.13 | $6.95 | 7,720 | $62.51 M |
| 01/29/2025 | $6.93 | $6.90 (-0.43%) | $7.02 | $6.86 | 3,900 | $60.49 M |
| 01/28/2025 | $7.01 | $6.89 (-1.71%) | $7.08 | $6.80 | 49,914 | $60.41 M |
| 01/27/2025 | $7.10 | $6.90 (-2.82%) | $7.31 | $6.80 | 27,413 | $60.49 M |
| 01/24/2025 | $7.41 | $7.26 (-2.02%) | $7.56 | $7.26 | 9,915 | $63.65 M |
| 01/23/2025 | $7.35 | $7.51 (2.18%) | $7.51 | $7.20 | 39,836 | $65.84 M |
| 01/22/2025 | $7.52 | $7.42 (-1.33%) | $7.65 | $7.26 | 14,600 | $65.05 M |
| 01/21/2025 | $7.60 | $7.65 (0.66%) | $7.71 | $7.46 | 7,840 | $67.07 M |
| 01/17/2025 | $7.86 | $7.51 (-4.45%) | $7.86 | $7.51 | 30,177 | $65.84 M |
| 01/16/2025 | $7.57 | $7.82 (3.3%) | $7.85 | $7.49 | 38,100 | $68.56 M |
| 01/15/2025 | $7.36 | $7.50 (1.9%) | $7.68 | $7.10 | 42,109 | $65.75 M |
| 01/14/2025 | $7.47 | $7.17 (-4.02%) | $7.47 | $7.07 | 26,400 | $62.86 M |
| 01/13/2025 | $7.23 | $7.34 (1.52%) | $7.58 | $7.01 | 27,800 | $64.35 M |
| 01/10/2025 | $7.93 | $7.25 (-8.58%) | $7.93 | $7.20 | 31,200 | $63.56 M |
| 01/08/2025 | $8.38 | $7.88 (-5.97%) | $8.38 | $7.76 | 34,900 | $69.09 M |
| 01/07/2025 | $8.60 | $8.52 (-0.93%) | $8.62 | $8.25 | 21,729 | $74.70 M |
| 01/06/2025 | $8.00 | $8.58 (7.25%) | $8.62 | $7.88 | 70,994 | $75.22 M |
| 01/03/2025 | $7.61 | $8.07 (6.04%) | $8.34 | $7.50 | 40,500 | $70.75 M |
| 01/02/2025 | $7.49 | $7.76 (3.6%) | $7.90 | $7.41 | 47,837 | $68.03 M |
| 12/31/2024 | $7.50 | $7.55 (0.67%) | $7.70 | $7.32 | 46,555 | $66.19 M |
| 12/30/2024 | $7.46 | $7.53 (0.94%) | $7.66 | $7.16 | 22,600 | $66.02 M |
| 12/27/2024 | $7.48 | $7.54 (0.8%) | $7.55 | $7.20 | 36,800 | $66.11 M |
| 12/26/2024 | $6.76 | $7.50 (10.95%) | $7.59 | $6.76 | 35,138 | $65.75 M |
| 12/24/2024 | $6.80 | $6.81 (0.15%) | $6.99 | $6.79 | 13,800 | $59.70 M |
| 12/23/2024 | $6.89 | $6.88 (-0.15%) | $6.99 | $6.70 | 23,400 | $60.32 M |
| 12/20/2024 | $6.40 | $6.83 (6.72%) | $6.99 | $6.40 | 35,600 | $59.88 M |
| 12/19/2024 | $6.59 | $6.37 (-3.34%) | $6.78 | $6.32 | 23,500 | $55.85 M |
| 12/18/2024 | $6.91 | $6.66 (-3.62%) | $7.30 | $6.64 | 52,630 | $58.39 M |
| 12/17/2024 | $7.57 | $6.91 (-8.72%) | $7.70 | $6.81 | 60,439 | $60.58 M |
| 12/16/2024 | $6.40 | $7.35 (14.84%) | $7.39 | $6.32 | 179,023 | $64.44 M |
| 12/13/2024 | $6.26 | $6.36 (1.6%) | $6.47 | $6.18 | 36,626 | $55.76 M |
| 12/12/2024 | $6.26 | $6.33 (1.12%) | $6.49 | $6.24 | 33,900 | $55.50 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.
