5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
+13.86%
YEAR-TO-DATE PERFORMANCE
-5.03%
Intelligent Protection Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.81 | 145,981 | $17.37 M |
| 03/24/2025 | $1.82 | $1.95 (7.14%) | $1.96 | $1.76 | 34,000 | $18.01 M |
| 03/21/2025 | $1.89 | $1.82 (-3.7%) | $1.91 | $1.80 | 20,400 | $16.81 M |
| 03/20/2025 | $1.89 | $1.95 (3.17%) | $1.98 | $1.83 | 44,100 | $18.01 M |
| 03/19/2025 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.78 | 33,400 | $17.74 M |
| 03/18/2025 | $1.91 | $1.85 (-3.14%) | $1.98 | $1.83 | 19,613 | $17.09 M |
| 03/17/2025 | $1.92 | $1.98 (3.13%) | $1.98 | $1.85 | 18,326 | $18.29 M |
| 03/14/2025 | $1.94 | $1.98 (2.06%) | $1.98 | $1.91 | 10,127 | $18.29 M |
| 03/13/2025 | $1.89 | $1.98 (4.76%) | $1.98 | $1.80 | 13,710 | $18.29 M |
| 03/12/2025 | $1.85 | $1.97 (6.49%) | $1.98 | $1.78 | 23,405 | $18.20 M |
| 03/11/2025 | $1.83 | $1.87 (2.19%) | $1.89 | $1.76 | 45,500 | $17.27 M |
| 03/10/2025 | $1.90 | $1.88 (-1.05%) | $1.99 | $1.82 | 35,900 | $17.37 M |
| 03/07/2025 | $1.91 | $1.98 (3.66%) | $1.98 | $1.91 | 2,840 | $18.29 M |
| 03/06/2025 | $1.95 | $1.98 (1.54%) | $1.99 | $1.79 | 12,784 | $18.29 M |
| 03/05/2025 | $1.90 | $1.95 (2.63%) | $2.02 | $1.90 | 10,441 | $18.01 M |
| 03/04/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.79 | 37,500 | $17.55 M |
| 03/03/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.92 | 14,002 | $18.01 M |
| 02/28/2025 | $1.92 | $2.03 (5.73%) | $2.03 | $1.90 | 12,600 | $18.75 M |
| 02/27/2025 | $2.02 | $1.98 (-1.98%) | $2.11 | $1.91 | 11,300 | $18.29 M |
| 02/26/2025 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.99 | 15,210 | $18.47 M |
| 02/25/2025 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.91 | 14,501 | $18.57 M |
| 02/24/2025 | $2.02 | $2.09 (3.47%) | $2.09 | $1.92 | 11,735 | $19.31 M |
| 02/21/2025 | $2.18 | $2.06 (-5.5%) | $2.22 | $2.02 | 45,120 | $19.03 M |
| 02/20/2025 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.05 | 24,313 | $19.58 M |
| 02/19/2025 | $2.08 | $2.14 (2.88%) | $2.15 | $2.07 | 25,100 | $19.77 M |
| 02/18/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.02 | 16,930 | $19.86 M |
| 02/14/2025 | $2.34 | $2.15 (-8.12%) | $2.38 | $2.10 | 64,147 | $19.86 M |
| 02/13/2025 | $2.07 | $2.32 (12.08%) | $2.35 | $2.05 | 129,954 | $21.43 M |
| 02/12/2025 | $2.00 | $2.06 (3%) | $2.10 | $1.98 | 27,328 | $19.03 M |
| 02/11/2025 | $2.05 | $2.06 (0.49%) | $2.06 | $2.00 | 33,108 | $19.03 M |
| 02/10/2025 | $1.96 | $2.08 (6.12%) | $2.08 | $1.96 | 26,746 | $19.21 M |
| 02/07/2025 | $1.92 | $1.98 (3.13%) | $1.98 | $1.89 | 61,033 | $18.29 M |
| 02/06/2025 | $1.93 | $1.99 (3.11%) | $2.02 | $1.93 | 20,000 | $18.38 M |
| 02/05/2025 | $2.02 | $2.06 (1.98%) | $2.06 | $1.86 | 27,900 | $19.03 M |
| 02/04/2025 | $1.97 | $2.07 (5.08%) | $2.10 | $1.91 | 41,114 | $19.12 M |
| 02/03/2025 | $1.71 | $1.94 (13.45%) | $2.12 | $1.71 | 91,546 | $17.92 M |
| 01/31/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.72 | 30,000 | $16.26 M |
| 01/30/2025 | $1.76 | $1.77 (0.57%) | $1.82 | $1.76 | 24,141 | $16.35 M |
| 01/29/2025 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.75 | 23,425 | $16.44 M |
| 01/28/2025 | $1.80 | $1.86 (3.33%) | $1.88 | $1.73 | 26,902 | $17.18 M |
| 01/27/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.75 | 34,400 | $16.72 M |
| 01/24/2025 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.78 | 30,600 | $16.90 M |
| 01/23/2025 | $1.87 | $1.82 (-2.67%) | $1.89 | $1.78 | 121,711 | $16.81 M |
| 01/22/2025 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.85 | 37,100 | $17.55 M |
| 01/21/2025 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.88 | 34,800 | $18.29 M |
| 01/17/2025 | $1.84 | $1.98 (7.61%) | $2.02 | $1.84 | 55,100 | $18.29 M |
| 01/16/2025 | $1.95 | $1.89 (-3.08%) | $1.98 | $1.85 | 48,831 | $17.46 M |
| 01/15/2025 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 50,500 | $18.01 M |
| 01/14/2025 | $1.96 | $2.00 (2.04%) | $2.04 | $1.88 | 29,000 | $18.47 M |
| 01/13/2025 | $1.82 | $1.93 (6.04%) | $1.94 | $1.82 | 44,718 | $17.83 M |
| 01/10/2025 | $1.97 | $1.97 (0%) | $2.00 | $1.85 | 100,009 | $18.20 M |
| 01/08/2025 | $2.06 | $1.99 (-3.4%) | $2.06 | $1.90 | 56,500 | $18.34 M |
| 01/07/2025 | $2.18 | $2.01 (-7.8%) | $2.18 | $1.96 | 104,300 | $18.57 M |
| 01/06/2025 | $2.37 | $2.18 (-8.02%) | $2.38 | $2.10 | 394,334 | $20.16 M |
| 01/03/2025 | $2.07 | $2.03 (-1.93%) | $2.19 | $1.95 | 295,627 | $0 |
| 01/02/2025 | $1.97 | $2.05 (4.06%) | $2.10 | $1.92 | 39,400 | |
| 12/31/2024 | $1.95 | $1.99 (2.05%) | $2.04 | $1.85 | 91,300 | |
| 12/30/2024 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.92 | 99,300 | |
| 12/27/2024 | $1.79 | $2.15 (20.11%) | $2.24 | $1.69 | 251,100 | |
| 12/26/2024 | $1.68 | $1.74 (3.57%) | $1.75 | $1.63 | 67,800 |
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.
