5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
+4.38%
YEAR-TO-DATE PERFORMANCE
+8.82%
1 YEAR PERFORMANCE
+8.82%
Inflection Point Acquisition Corp. IV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.64 | $10.75 (0.99%) | $10.75 | $10.64 | 2.15 K | |
| 12/04/2025 | $10.64 | $10.73 (0.85%) | $10.80 | $10.63 | 879.91 K | $357.67 M |
| 12/03/2025 | $10.70 | $10.65 (-0.47%) | $10.70 | $10.60 | 368.68 K | $355.00 M |
| 12/02/2025 | $10.67 | $10.67 (0%) | $10.70 | $10.65 | 151.20 K | $355.67 M |
| 12/01/2025 | $10.61 | $10.68 (0.66%) | $10.74 | $10.61 | 169.70 K | $356.00 M |
| 11/28/2025 | $10.67 | $10.74 (0.66%) | $10.76 | $10.67 | 124.50 K | $358.00 M |
| 11/26/2025 | $10.74 | $10.72 (-0.19%) | $10.75 | $10.68 | 196.90 K | $357.33 M |
| 11/25/2025 | $10.58 | $10.74 (1.51%) | $10.74 | $10.58 | 526.54 K | $358.00 M |
| 11/24/2025 | $10.61 | $10.64 (0.28%) | $10.68 | $10.57 | 126.32 K | $354.67 M |
| 11/21/2025 | $10.56 | $10.63 (0.66%) | $10.69 | $10.52 | 530.73 K | $354.33 M |
| 11/20/2025 | $10.68 | $10.57 (-1.03%) | $10.75 | $10.57 | 351.60 K | $352.33 M |
| 11/19/2025 | $10.71 | $10.71 (0%) | $10.79 | $10.68 | 265.40 K | $357.00 M |
| 11/18/2025 | $10.63 | $10.71 (0.75%) | $10.83 | $10.62 | 1.23 M | $357.00 M |
| 11/17/2025 | $10.61 | $10.65 (0.38%) | $10.74 | $10.58 | 1.58 M | $355.00 M |
| 11/14/2025 | $10.51 | $10.61 (0.95%) | $10.62 | $10.50 | 785.92 K | $353.67 M |
| 11/13/2025 | $10.57 | $10.53 (-0.38%) | $10.59 | $10.50 | 430.70 K | $351.00 M |
| 11/12/2025 | $10.68 | $10.58 (-0.94%) | $10.68 | $10.51 | 352.40 K | $352.67 M |
| 11/11/2025 | $10.70 | $10.65 (-0.47%) | $10.73 | $10.64 | 341.01 K | $355.00 M |
| 11/10/2025 | $10.80 | $10.69 (-1.02%) | $10.84 | $10.65 | 624.06 K | $356.33 M |
| 11/07/2025 | $10.70 | $10.77 (0.65%) | $10.84 | $10.65 | 892.01 K | $359.00 M |
| 11/06/2025 | $10.80 | $10.76 (-0.37%) | $10.85 | $10.72 | 732.62 K | $358.67 M |
| 11/05/2025 | $10.72 | $10.74 (0.19%) | $10.91 | $10.69 | 808.40 K | $358.00 M |
| 11/04/2025 | $10.77 | $10.67 (-0.93%) | $10.85 | $10.67 | 770.80 K | $355.67 M |
| 11/03/2025 | $10.95 | $10.86 (-0.82%) | $11.19 | $10.76 | 702.90 K | $362.00 M |
| 10/31/2025 | $10.95 | $10.97 (0.18%) | $11.34 | $10.92 | 808.54 K | $365.67 M |
| 10/30/2025 | $11.13 | $10.90 (-2.07%) | $11.15 | $10.77 | 1.37 M | $363.33 M |
| 10/29/2025 | $11.33 | $11.18 (-1.32%) | $11.59 | $11.04 | 955.90 K | $372.67 M |
| 10/28/2025 | $11.92 | $11.29 (-5.29%) | $11.97 | $11.26 | 1.35 M | $376.33 M |
| 10/27/2025 | $12.26 | $11.91 (-2.85%) | $12.34 | $11.82 | 1.11 M | $397.00 M |
| 10/24/2025 | $12.90 | $12.16 (-5.74%) | $13.21 | $11.80 | 2.63 M | $405.33 M |
| 10/23/2025 | $10.99 | $12.75 (16.01%) | $12.97 | $10.99 | 10.63 M | $425.00 M |
| 10/22/2025 | $10.92 | $11.02 (0.92%) | $11.20 | $10.90 | 1.44 M | $367.33 M |
| 10/21/2025 | $11.15 | $10.92 (-2.06%) | $11.25 | $10.90 | 585.40 K | $364.00 M |
| 10/20/2025 | $11.25 | $11.17 (-0.71%) | $11.30 | $11.06 | 514.97 K | $372.33 M |
| 10/17/2025 | $11.23 | $11.16 (-0.62%) | $11.28 | $11.01 | 866.14 K | $372.00 M |
| 10/16/2025 | $11.50 | $11.33 (-1.48%) | $11.69 | $11.15 | 1.78 M | $377.67 M |
| 10/15/2025 | $10.99 | $11.41 (3.82%) | $11.49 | $10.95 | 2.62 M | $380.33 M |
| 10/14/2025 | $10.81 | $10.88 (0.65%) | $10.99 | $10.75 | 643.02 K | $362.67 M |
| 10/13/2025 | $10.91 | $10.89 (-0.18%) | $10.95 | $10.75 | 468.34 K | $363.00 M |
| 10/10/2025 | $11.14 | $10.87 (-2.42%) | $11.19 | $10.75 | 720.92 K | $362.33 M |
| 10/09/2025 | $11.04 | $11.06 (0.18%) | $11.16 | $10.90 | 2.06 M | $368.67 M |
| 10/08/2025 | $10.70 | $10.81 (1.03%) | $10.91 | $10.65 | 1.24 M | $360.33 M |
| 10/07/2025 | $10.73 | $10.70 (-0.28%) | $10.73 | $10.60 | 570.20 K | $356.67 M |
| 10/06/2025 | $10.41 | $10.68 (2.59%) | $11.10 | $10.40 | 3.17 M | $356.00 M |
| 10/03/2025 | $10.40 | $10.44 (0.38%) | $10.44 | $10.40 | 24.22 K | $348.00 M |
| 10/02/2025 | $10.39 | $10.41 (0.19%) | $10.41 | $10.39 | 15.74 K | $347.00 M |
| 10/01/2025 | $10.38 | $10.41 (0.29%) | $10.41 | $10.38 | 15.62 K | $347.00 M |
| 09/30/2025 | $10.37 | $10.40 (0.29%) | $10.42 | $10.37 | 260.60 K | $346.67 M |
| 09/29/2025 | $10.42 | $10.40 (-0.19%) | $10.42 | $10.40 | 13.55 K | $346.67 M |
| 09/26/2025 | $10.39 | $10.40 (0.1%) | $10.42 | $10.39 | 269.70 K | $346.67 M |
| 09/25/2025 | $10.39 | $10.41 (0.19%) | $10.42 | $10.35 | 585.01 K | $347.00 M |
| 09/24/2025 | $10.39 | $10.39 (0%) | $10.42 | $10.37 | 85.52 K | $346.33 M |
| 09/23/2025 | $10.35 | $10.41 (0.58%) | $11.34 | $10.35 | 294.93 K | $347.00 M |
| 09/22/2025 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.32 | 312.71 K | $344.67 M |
| 09/19/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.32 | 140.50 K | $344.67 M |
| 09/18/2025 | $10.35 | $10.34 (-0.1%) | $10.35 | $10.34 | 85.50 K | $344.67 M |
| 09/17/2025 | $10.34 | $10.35 (0.1%) | $10.37 | $10.34 | 39.80 K | $345.00 M |
| 09/16/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.34 | 3.50 K | $345.00 M |
| 09/15/2025 | $10.40 | $10.35 (-0.48%) | $10.40 | $10.35 | 8.30 K | $345.00 M |
| 09/12/2025 | $10.36 | $10.35 (-0.1%) | $10.40 | $10.35 | 7.10 K | $345.00 M |
| 09/11/2025 | $10.39 | $10.39 (0%) | $10.40 | $10.37 | 6.74 K | $346.33 M |
| 09/10/2025 | $10.37 | $10.38 (0.1%) | $10.45 | $10.36 | 30.12 K | $346.00 M |
| 09/09/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.35 | 4.20 K | $345.33 M |
| 09/08/2025 | $10.35 | $10.36 (0.1%) | $10.37 | $10.35 | 3.60 K | $345.33 M |
| 09/05/2025 | $10.38 | $10.38 (0%) | $10.38 | $10.36 | 1.10 K | $346.00 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.
