5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
+14.84%
3 MONTH PERFORMANCE
+2.96%
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 |
|---|---|---|---|---|---|---|
| 05/29/2025 | $2.42 | $2.10 (-13.22%) | $2.37 | $2.08 | 123.90 K | $20.99 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 |
| 05/12/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.73 | 60.44 K | $16.42 M |
| 05/09/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.69 | 37.40 K | $16.15 M |
| 05/08/2025 | $1.81 | $1.84 (1.66%) | $1.84 | $1.72 | 50.14 K | $16.98 M |
| 05/07/2025 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.78 | 22.11 K | $16.42 M |
| 05/06/2025 | $1.78 | $1.81 (1.69%) | $1.85 | $1.78 | 7.73 K | $16.70 M |
| 05/05/2025 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.82 | 8.67 K | $17.16 M |
| 05/02/2025 | $1.88 | $1.90 (1.06%) | $1.93 | $1.88 | 29.65 K | $17.53 M |
| 05/01/2025 | $1.85 | $1.87 (1.08%) | $1.90 | $1.81 | 12.24 K | $17.25 M |
| 04/30/2025 | $1.79 | $1.82 (1.68%) | $1.86 | $1.71 | 33.71 K | $16.79 M |
| 04/29/2025 | $1.86 | $1.82 (-2.15%) | $1.88 | $1.79 | 103.90 K | $16.79 M |
| 04/28/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.81 | 47.30 K | $17.25 M |
| 04/25/2025 | $1.90 | $1.93 (1.58%) | $1.95 | $1.84 | 46.93 K | $17.81 M |
| 04/24/2025 | $1.86 | $1.89 (1.61%) | $1.90 | $1.82 | 44.90 K | $17.44 M |
| 04/23/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.72 | 85.40 K | $16.61 M |
| 04/22/2025 | $1.98 | $1.72 (-13.13%) | $1.99 | $1.68 | 216.14 K | $15.87 M |
| 04/21/2025 | $1.95 | $1.91 (-2.05%) | $2.08 | $1.84 | 1.11 M | $17.62 M |
| 04/17/2025 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.65 | 69.07 K | $15.22 M |
| 04/16/2025 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.71 | 3.60 K | $15.78 M |
| 04/15/2025 | $1.74 | $1.70 (-2.3%) | $1.75 | $1.70 | 4.95 K | $15.69 M |
| 04/14/2025 | $1.70 | $1.71 (0.59%) | $1.74 | $1.68 | 11.80 K | $15.78 M |
| 04/11/2025 | $1.66 | $1.67 (0.6%) | $1.67 | $1.58 | 21.28 K | $15.41 M |
| 04/10/2025 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.66 | 15.42 K | $15.32 M |
| 04/09/2025 | $1.60 | $1.73 (8.12%) | $1.76 | $1.55 | 48.70 K | $15.96 M |
| 04/08/2025 | $1.73 | $1.67 (-3.47%) | $1.76 | $1.52 | 62.25 K | $15.41 M |
| 04/07/2025 | $1.66 | $1.76 (6.02%) | $1.78 | $1.64 | 63.00 K | $16.24 M |
| 04/04/2025 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.65 | 43.20 K | $15.87 M |
| 04/03/2025 | $1.68 | $1.75 (4.17%) | $1.81 | $1.65 | 62.54 K | $16.15 M |
| 04/02/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.77 | 25.20 K | $16.33 M |
| 04/01/2025 | $1.74 | $1.74 (0%) | $1.81 | $1.72 | 26.40 K | $16.06 M |
| 03/31/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.72 | 11.60 K | $16.06 M |
| 03/28/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.79 | 24.04 K | $16.79 M |
| 03/27/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.83 | 18.62 K | $16.89 M |
| 03/26/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.80 | 22.20 K | $17.35 M |
| 03/25/2025 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.81 | 146.00 K | $17.44 M |
| 03/24/2025 | $1.82 | $1.95 (7.14%) | $1.96 | $1.76 | 34.00 K | $17.99 M |
| 03/21/2025 | $1.89 | $1.82 (-3.7%) | $1.91 | $1.80 | 20.40 K | $16.79 M |
| 03/20/2025 | $1.89 | $1.95 (3.17%) | $1.98 | $1.83 | 44.10 K | $17.99 M |
| 03/19/2025 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.78 | 33.40 K | $17.72 M |
| 03/18/2025 | $1.91 | $1.85 (-3.14%) | $1.98 | $1.83 | 19.61 K | $17.07 M |
| 03/17/2025 | $1.92 | $1.98 (3.13%) | $1.98 | $1.85 | 18.33 K | $18.27 M |
| 03/14/2025 | $1.94 | $1.98 (2.06%) | $1.98 | $1.91 | 10.13 K | $18.27 M |
| 03/13/2025 | $1.89 | $1.98 (4.76%) | $1.98 | $1.80 | 13.71 K | $18.27 M |
| 03/12/2025 | $1.85 | $1.97 (6.49%) | $1.98 | $1.78 | 23.41 K | $18.18 M |
| 03/11/2025 | $1.83 | $1.87 (2.19%) | $1.89 | $1.76 | 45.50 K | $17.25 M |
| 03/10/2025 | $1.90 | $1.88 (-1.05%) | $1.99 | $1.82 | 35.90 K | $17.35 M |
| 03/07/2025 | $1.91 | $1.98 (3.66%) | $1.98 | $1.91 | 2.84 K | $18.27 M |
| 03/06/2025 | $1.95 | $1.98 (1.54%) | $1.99 | $1.79 | 12.78 K | $18.27 M |
| 03/05/2025 | $1.90 | $1.95 (2.63%) | $2.02 | $1.90 | 10.44 K | $17.99 M |
| 03/04/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.79 | 37.50 K | $17.53 M |
| 03/03/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.92 | 14.00 K | $17.99 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.
