5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
-17.24%
YEAR-TO-DATE PERFORMANCE
-3.52%
Intelligent Protection Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.86 | $1.91 (2.69%) | $1.92 | $1.80 | 60.26 K | |
| 08/12/2025 | $1.91 | $2.00 (4.71%) | $2.00 | $1.90 | 28.34 K | $18.45 M |
| 08/11/2025 | $1.90 | $1.91 (0.53%) | $1.93 | $1.88 | 97.70 K | $17.62 M |
| 08/08/2025 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.89 | 39.92 K | $17.62 M |
| 08/07/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.91 | 34.31 K | $18.09 M |
| 08/06/2025 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.91 | 33.11 K | $17.90 M |
| 08/05/2025 | $1.99 | $2.00 (0.5%) | $2.02 | $1.96 | 52.08 K | $18.45 M |
| 08/04/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.92 | 73.68 K | $18.18 M |
| 08/01/2025 | $2.08 | $2.00 (-3.85%) | $2.42 | $1.98 | 182.42 K | $26.39 M |
| 07/31/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.93 | 23.70 K | $26.12 M |
| 07/30/2025 | $2.04 | $2.01 (-1.47%) | $2.05 | $2.00 | 6.47 K | $26.52 M |
| 07/29/2025 | $2.00 | $2.03 (1.5%) | $2.04 | $1.96 | 51.23 K | $26.78 M |
| 07/28/2025 | $1.99 | $1.99 (0%) | $2.03 | $1.96 | 25.70 K | $26.25 M |
| 07/25/2025 | $2.03 | $2.04 (0.49%) | $2.04 | $1.96 | 9.10 K | $26.91 M |
| 07/24/2025 | $2.06 | $2.05 (-0.49%) | $2.06 | $2.03 | 21.44 K | $27.04 M |
| 07/23/2025 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.05 | 12.70 K | $27.18 M |
| 07/22/2025 | $2.08 | $2.10 (0.96%) | $2.17 | $2.08 | 25.60 K | $27.70 M |
| 07/21/2025 | $2.21 | $2.08 (-5.88%) | $2.32 | $2.06 | 63.60 K | $27.44 M |
| 07/18/2025 | $2.18 | $2.23 (2.29%) | $2.28 | $2.05 | 85.24 K | $29.42 M |
| 07/17/2025 | $1.96 | $2.19 (11.73%) | $2.19 | $1.96 | 84.91 K | $28.89 M |
| 07/16/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.95 | 14.10 K | $25.99 M |
| 07/15/2025 | $2.05 | $1.97 (-3.9%) | $2.08 | $1.92 | 30.90 K | $25.99 M |
| 07/14/2025 | $1.99 | $2.01 (1.01%) | $2.08 | $1.99 | 32.70 K | $26.52 M |
| 07/11/2025 | $1.97 | $1.98 (0.51%) | $2.07 | $1.90 | 51.54 K | $26.12 M |
| 07/10/2025 | $1.93 | $1.98 (2.59%) | $1.98 | $1.90 | 36.97 K | $26.12 M |
| 07/09/2025 | $1.88 | $1.88 (0%) | $1.92 | $1.86 | 27.92 K | $24.80 M |
| 07/08/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.89 | 15.10 K | $24.93 M |
| 07/07/2025 | $1.89 | $1.90 (0.53%) | $1.96 | $1.88 | 26.03 K | $25.07 M |
| 07/03/2025 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.87 | 18.22 K | $25.07 M |
| 07/02/2025 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.88 | 12.21 K | $17.72 M |
| 07/01/2025 | $1.88 | $1.91 (1.6%) | $2.00 | $1.88 | 32.90 K | $17.62 M |
| 06/30/2025 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 41.52 K | $17.44 M |
| 06/27/2025 | $1.92 | $1.88 (-2.08%) | $1.96 | $1.88 | 36.40 K | $17.35 M |
| 06/26/2025 | $1.94 | $1.92 (-1.03%) | $2.02 | $1.92 | 34.82 K | $17.72 M |
| 06/25/2025 | $2.24 | $1.95 (-12.95%) | $2.24 | $1.95 | 81.73 K | $17.99 M |
| 06/24/2025 | $1.93 | $2.22 (15.03%) | $2.23 | $1.93 | 138.70 K | $20.48 M |
| 06/23/2025 | $1.99 | $1.93 (-3.02%) | $2.04 | $1.92 | 51.41 K | $17.81 M |
| 06/20/2025 | $1.95 | $1.99 (2.05%) | $1.99 | $1.93 | 13.00 K | $18.36 M |
| 06/18/2025 | $1.92 | $1.94 (1.04%) | $1.99 | $1.92 | 10.30 K | $17.90 M |
| 06/17/2025 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.94 | 34.47 K | $17.90 M |
| 06/16/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 32.00 K | $17.99 M |
| 06/13/2025 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.96 | 14.55 K | $18.36 M |
| 06/12/2025 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.01 | 12.71 K | $18.73 M |
| 06/11/2025 | $2.11 | $2.03 (-3.79%) | $2.15 | $2.01 | 15.50 K | $18.73 M |
| 06/10/2025 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.00 | 12.80 K | $19.10 M |
| 06/09/2025 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.04 | 52.71 K | $19.10 M |
| 06/06/2025 | $2.10 | $2.11 (0.48%) | $2.11 | $2.00 | 59.16 K | $19.47 M |
| 06/05/2025 | $2.21 | $2.10 (-4.98%) | $2.26 | $2.08 | 32.30 K | $19.38 M |
| 06/04/2025 | $2.15 | $2.21 (2.79%) | $2.21 | $2.12 | 40.63 K | $20.39 M |
| 06/03/2025 | $2.21 | $2.16 (-2.26%) | $2.25 | $2.12 | 31.00 K | $19.93 M |
| 06/02/2025 | $2.19 | $2.20 (0.46%) | $2.22 | $2.14 | 49.01 K | $20.30 M |
| 05/30/2025 | $2.13 | $2.13 (0%) | $2.19 | $2.02 | 27.91 K | $19.65 M |
| 05/29/2025 | $2.42 | $2.10 (-13.22%) | $2.47 | $2.08 | 126.20 K | $19.38 M |
| 05/28/2025 | $2.44 | $2.33 (-4.51%) | $2.60 | $1.80 | 444.35 K | $21.50 M |
| 05/27/2025 | $2.15 | $2.28 (6.05%) | $2.28 | $2.05 | 119.40 K | $21.04 M |
| 05/23/2025 | $2.03 | $2.14 (5.42%) | $2.21 | $1.97 | 87.14 K | $19.75 M |
| 05/22/2025 | $2.02 | $2.07 (2.48%) | $2.08 | $1.98 | 52.95 K | $19.10 M |
| 05/21/2025 | $2.01 | $2.03 (1%) | $2.14 | $1.99 | 128.13 K | $18.73 M |
| 05/20/2025 | $2.02 | $1.98 (-1.98%) | $2.13 | $1.91 | 80.90 K | $18.27 M |
| 05/19/2025 | $2.08 | $2.11 (1.44%) | $2.15 | $2.02 | 91.41 K | $19.47 M |
| 05/16/2025 | $2.07 | $2.02 (-2.42%) | $2.20 | $2.00 | 83.25 K | $18.64 M |
| 05/15/2025 | $1.99 | $2.01 (1.01%) | $2.10 | $1.92 | 136.70 K | $18.55 M |
| 05/14/2025 | $1.81 | $1.88 (3.87%) | $1.91 | $1.81 | 133.04 K | $17.35 M |
| 05/13/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.76 | 19.10 K | $16.61 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.
