5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.41%
3 MONTH PERFORMANCE
-5.18%
6 MONTH PERFORMANCE
-12.86%
YEAR-TO-DATE PERFORMANCE
-8.04%
Intelligent Protection Management Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.81 | 4.24 K | $16.75 M |
| 11/26/2025 | $1.86 | $1.82 (-2.15%) | $1.91 | $1.81 | 31.10 K | $16.75 M |
| 11/25/2025 | $1.84 | $1.86 (1.09%) | $1.87 | $1.82 | 10.71 K | $17.12 M |
| 11/24/2025 | $1.82 | $1.83 (0.55%) | $1.85 | $1.80 | 21.15 K | $16.84 M |
| 11/21/2025 | $1.83 | $1.83 (0%) | $1.89 | $1.80 | 21.50 K | $16.84 M |
| 11/20/2025 | $1.87 | $1.84 (-1.6%) | $1.89 | $1.83 | 20.10 K | $16.93 M |
| 11/19/2025 | $1.87 | $1.87 (0%) | $1.90 | $1.84 | 21.53 K | $17.21 M |
| 11/18/2025 | $1.86 | $1.86 (0%) | $1.95 | $1.78 | 13.20 K | $17.12 M |
| 11/17/2025 | $1.87 | $1.89 (1.07%) | $1.92 | $1.84 | 14.73 K | $17.39 M |
| 11/14/2025 | $1.88 | $1.87 (-0.53%) | $1.95 | $1.87 | 23.50 K | $17.21 M |
| 11/13/2025 | $2.01 | $1.87 (-6.97%) | $2.01 | $1.78 | 138.71 K | $17.21 M |
| 11/12/2025 | $1.97 | $1.97 (0%) | $2.00 | $1.97 | 18.00 K | $18.13 M |
| 11/11/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.96 | 11.00 K | $18.13 M |
| 11/10/2025 | $1.95 | $1.98 (1.54%) | $2.01 | $1.91 | 29.43 K | $18.22 M |
| 11/07/2025 | $1.92 | $1.94 (1.04%) | $1.98 | $1.89 | 44.70 K | $17.85 M |
| 11/06/2025 | $1.92 | $1.92 (0%) | $1.96 | $1.92 | 20.92 K | $17.67 M |
| 11/05/2025 | $1.93 | $1.97 (2.07%) | $1.98 | $1.93 | 30.30 K | $18.13 M |
| 11/04/2025 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.92 | 79.00 K | $17.76 M |
| 11/03/2025 | $2.01 | $1.97 (-1.99%) | $2.04 | $1.94 | 38.10 K | $18.13 M |
| 10/31/2025 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.96 | 19.30 K | $18.13 M |
| 10/30/2025 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.97 | 19.00 K | $18.22 M |
| 10/29/2025 | $1.96 | $2.02 (3.06%) | $2.07 | $1.93 | 97.55 K | $18.59 M |
| 10/28/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.97 | 85.94 K | $18.22 M |
| 10/27/2025 | $1.96 | $2.07 (5.61%) | $2.10 | $1.96 | 153.34 K | $19.05 M |
| 10/24/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.97 | 32.80 K | $18.40 M |
| 10/23/2025 | $2.09 | $2.00 (-4.31%) | $2.26 | $1.96 | 383.67 K | $18.40 M |
| 10/22/2025 | $2.06 | $2.04 (-0.97%) | $2.09 | $2.03 | 26.90 K | $18.77 M |
| 10/21/2025 | $1.96 | $2.10 (7.14%) | $2.18 | $1.94 | 103.52 K | $19.32 M |
| 10/20/2025 | $1.95 | $1.95 (0%) | $1.97 | $1.95 | 16.70 K | $17.94 M |
| 10/17/2025 | $1.87 | $1.93 (3.21%) | $1.99 | $1.87 | 69.30 K | $17.76 M |
| 10/16/2025 | $2.02 | $1.91 (-5.45%) | $2.05 | $1.89 | 129.10 K | $17.58 M |
| 10/15/2025 | $2.00 | $2.01 (0.5%) | $2.09 | $2.00 | 38.71 K | $18.50 M |
| 10/14/2025 | $2.00 | $2.04 (2%) | $2.05 | $1.95 | 45.83 K | $18.77 M |
| 10/13/2025 | $2.07 | $2.00 (-3.38%) | $2.10 | $2.00 | 39.97 K | $18.40 M |
| 10/10/2025 | $2.07 | $2.09 (0.97%) | $2.15 | $2.05 | 118.52 K | $19.23 M |
| 10/09/2025 | $2.08 | $2.03 (-2.4%) | $2.13 | $2.01 | 77.52 K | $18.68 M |
| 10/08/2025 | $2.01 | $2.10 (4.48%) | $2.16 | $2.00 | 175.59 K | $19.32 M |
| 10/07/2025 | $2.05 | $2.03 (-0.98%) | $2.18 | $2.00 | 121.20 K | $18.68 M |
| 10/06/2025 | $2.04 | $2.09 (2.45%) | $2.14 | $1.96 | 151.25 K | $19.23 M |
| 10/03/2025 | $2.01 | $2.02 (0.5%) | $2.05 | $1.99 | 91.52 K | $18.59 M |
| 10/02/2025 | $2.00 | $2.03 (1.5%) | $2.04 | $2.00 | 59.60 K | $18.68 M |
| 10/01/2025 | $1.97 | $2.04 (3.55%) | $2.09 | $1.95 | 71.14 K | $18.77 M |
| 09/30/2025 | $1.97 | $1.99 (1.02%) | $2.02 | $1.97 | 37.90 K | $18.31 M |
| 09/29/2025 | $1.99 | $1.99 (0%) | $2.04 | $1.91 | 88.41 K | $18.31 M |
| 09/26/2025 | $1.93 | $2.00 (3.63%) | $2.07 | $1.93 | 71.72 K | $18.40 M |
| 09/25/2025 | $1.93 | $1.94 (0.52%) | $2.08 | $1.93 | 110.23 K | $17.85 M |
| 09/24/2025 | $1.93 | $1.99 (3.11%) | $2.06 | $1.93 | 123.50 K | $18.31 M |
| 09/23/2025 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.94 | 182.30 K | $18.31 M |
| 09/22/2025 | $2.06 | $2.09 (1.46%) | $2.14 | $2.05 | 250.80 K | $19.23 M |
| 09/19/2025 | $2.34 | $2.20 (-5.98%) | $2.51 | $2.13 | 291.60 K | $20.24 M |
| 09/18/2025 | $2.30 | $2.44 (6.09%) | $2.56 | $2.25 | 1.06 M | $22.45 M |
| 09/17/2025 | $2.58 | $2.37 (-8.14%) | $2.88 | $2.23 | 58.80 M | $21.81 M |
| 09/16/2025 | $1.93 | $1.93 (0%) | $1.95 | $1.89 | 42.57 K | $17.76 M |
| 09/15/2025 | $1.88 | $2.00 (6.38%) | $2.00 | $1.88 | 53.10 K | $18.40 M |
| 09/12/2025 | $1.89 | $1.92 (1.59%) | $1.92 | $1.89 | 3.41 K | $17.67 M |
| 09/11/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.87 | 10.50 K | $17.39 M |
| 09/10/2025 | $1.87 | $1.88 (0.53%) | $1.91 | $1.87 | 6.12 K | $17.30 M |
| 09/09/2025 | $1.85 | $1.90 (2.7%) | $1.91 | $1.85 | 24.02 K | $17.48 M |
| 09/08/2025 | $1.87 | $1.86 (-0.53%) | $1.92 | $1.86 | 5.60 K | $17.12 M |
| 09/05/2025 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.88 | 18.20 K | $17.39 M |
| 09/04/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.87 | 8.60 K | $17.39 M |
| 09/03/2025 | $1.90 | $1.91 (0.53%) | $1.94 | $1.88 | 11.19 K | $17.58 M |
| 09/02/2025 | $1.86 | $1.92 (3.23%) | $1.94 | $1.86 | 19.30 K | $17.67 M |
| 08/29/2025 | $1.92 | $1.93 (0.52%) | $1.97 | $1.92 | 6.50 K | $17.76 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.
