-
5 DAY PERFORMANCE
-5.59% -
1 MONTH PERFORMANCE
-17.68% -
3 MONTH PERFORMANCE
+7.14% -
6 MONTH PERFORMANCE
+129.79% -
YEAR-TO-DATE PERFORMANCE
+200.00% -
1 YEAR PERFORMANCE
+124.25%
iPower Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.44 | $1.35 (-6.29%) | $1.44 | $1.35 | 16,131 | |
| 11/07/2024 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.28 | 288,362 | $39.53 M |
| 11/06/2024 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.38 | 144,650 | $41.92 M |
| 11/05/2024 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.41 | 122,400 | $42.22 M |
| 11/04/2024 | $1.43 | $1.44 (0.7%) | $1.50 | $1.39 | 257,011 | $43.12 M |
| 11/01/2024 | $1.40 | $1.43 (2.14%) | $1.46 | $1.39 | 207,104 | $42.82 M |
| 10/31/2024 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.38 | 232,906 | $41.62 M |
| 10/30/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.48 | 57,247 | $44.92 M |
| 10/29/2024 | $1.47 | $1.51 (2.72%) | $1.54 | $1.46 | 211,612 | $45.21 M |
| 10/28/2024 | $1.50 | $1.52 (1.33%) | $1.62 | $1.50 | 348,370 | $45.51 M |
| 10/25/2024 | $1.47 | $1.48 (0.68%) | $1.54 | $1.45 | 175,227 | $44.32 M |
| 10/24/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.46 | 120,300 | $44.92 M |
| 10/23/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.43 | 268,006 | $44.92 M |
| 10/22/2024 | $1.52 | $1.52 (0%) | $1.56 | $1.51 | 156,300 | $45.51 M |
| 10/21/2024 | $1.56 | $1.54 (-1.28%) | $1.62 | $1.50 | 305,849 | $46.11 M |
| 10/18/2024 | $1.73 | $1.56 (-9.83%) | $1.75 | $1.52 | 765,605 | $46.71 M |
| 10/17/2024 | $1.81 | $1.73 (-4.42%) | $1.86 | $1.70 | 325,003 | $51.80 M |
| 10/16/2024 | $1.83 | $1.82 (-0.55%) | $1.91 | $1.80 | 308,003 | $54.50 M |
| 10/15/2024 | $2.00 | $1.88 (-6%) | $2.00 | $1.82 | 447,100 | $56.29 M |
| 10/14/2024 | $1.66 | $2.02 (21.69%) | $2.05 | $1.65 | 1.47 M | $60.49 M |
| 10/11/2024 | $1.56 | $1.59 (1.92%) | $1.63 | $1.53 | 300,300 | $47.61 M |
| 10/10/2024 | $1.62 | $1.52 (-6.17%) | $1.62 | $1.48 | 282,046 | $45.51 M |
| 10/09/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.55 | 439,972 | $48.21 M |
| 10/08/2024 | $1.64 | $1.64 (0%) | $1.69 | $1.56 | 350,204 | $49.11 M |
| 10/07/2024 | $1.80 | $1.64 (-8.89%) | $1.80 | $1.63 | 609,700 | $49.11 M |
| 10/04/2024 | $2.08 | $1.68 (-19.23%) | $2.17 | $1.65 | 1.33 M | $50.30 M |
| 10/03/2024 | $2.12 | $2.08 (-1.89%) | $2.29 | $2.02 | 533,911 | $62.28 M |
| 10/02/2024 | $1.99 | $2.15 (8.04%) | $2.36 | $1.98 | 982,700 | $64.38 M |
| 10/01/2024 | $1.81 | $2.06 (13.81%) | $2.18 | $1.81 | 1.19 M | $61.68 M |
| 09/30/2024 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.68 | 630,747 | $54.20 M |
| 09/27/2024 | $1.71 | $1.84 (7.6%) | $2.00 | $1.61 | 898,131 | $55.10 M |
| 09/26/2024 | $1.63 | $1.64 (0.61%) | $1.66 | $1.60 | 223,392 | $49.11 M |
| 09/25/2024 | $1.52 | $1.66 (9.21%) | $1.73 | $1.44 | 566,100 | $49.71 M |
| 09/24/2024 | $1.49 | $1.41 (-5.37%) | $1.55 | $1.39 | 252,300 | $42.22 M |
| 09/23/2024 | $1.41 | $1.49 (5.67%) | $1.68 | $1.36 | 822,000 | $44.62 M |
| 09/20/2024 | $1.15 | $1.28 (11.3%) | $1.55 | $1.15 | 492,937 | $38.33 M |
| 09/19/2024 | $1.54 | $1.62 (5.19%) | $1.65 | $1.48 | 527,707 | $48.51 M |
| 09/18/2024 | $1.75 | $1.45 (-17.14%) | $2.06 | $1.26 | 1.51 M | $43.42 M |
| 09/17/2024 | $1.67 | $1.73 (3.59%) | $1.88 | $1.60 | 583,800 | $51.80 M |
| 09/16/2024 | $1.48 | $1.62 (9.46%) | $1.73 | $1.39 | 530,609 | $48.51 M |
| 09/13/2024 | $1.26 | $1.44 (14.29%) | $1.50 | $1.26 | 113,500 | $42.94 M |
| 09/12/2024 | $1.28 | $1.29 (0.78%) | $1.38 | $1.26 | 83,000 | $38.47 M |
| 09/11/2024 | $1.20 | $1.31 (9.17%) | $1.32 | $1.18 | 98,746 | $39.07 M |
| 09/10/2024 | $1.19 | $1.22 (2.52%) | $1.25 | $1.15 | 81,234 | $36.38 M |
| 09/09/2024 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.16 | 96,624 | $35.19 M |
| 09/06/2024 | $1.16 | $1.27 (9.48%) | $1.31 | $1.16 | 163,900 | $37.87 M |
| 09/05/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 56,561 | $34.30 M |
| 09/04/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.17 | 134,400 | $36.08 M |
| 09/03/2024 | $1.40 | $1.26 (-10%) | $1.40 | $1.24 | 132,400 | $37.58 M |
| 08/30/2024 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.27 | 71,709 | $38.47 M |
| 08/29/2024 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.29 | 66,528 | $38.77 M |
| 08/28/2024 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.20 | 177,831 | $39.66 M |
| 08/27/2024 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.35 | 138,600 | $42.05 M |
| 08/26/2024 | $1.59 | $1.47 (-7.55%) | $1.62 | $1.45 | 176,312 | $43.84 M |
| 08/23/2024 | $1.53 | $1.56 (1.96%) | $1.58 | $1.50 | 64,679 | $46.52 M |
| 08/22/2024 | $1.50 | $1.53 (2%) | $1.53 | $1.45 | 68,747 | $45.63 M |
| 08/21/2024 | $1.45 | $1.50 (3.45%) | $1.50 | $1.41 | 75,344 | $44.73 M |
| 08/20/2024 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 60,400 | $42.65 M |
| 08/19/2024 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.33 | 122,029 | $40.86 M |
| 08/16/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.33 | 107,358 | $41.45 M |
| 08/15/2024 | $1.33 | $1.38 (3.76%) | $1.43 | $1.33 | 110,723 | $41.15 M |
| 08/14/2024 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.32 | 58,237 | $41.15 M |
| 08/13/2024 | $1.38 | $1.40 (1.45%) | $1.42 | $1.35 | 75,347 | $41.75 M |
| 08/12/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.26 | 101,400 | $40.56 M |
| 08/09/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 76,601 | $37.58 M |
| 08/08/2024 | $1.31 | $1.26 (-3.82%) | $1.37 | $1.26 | 137,400 | $37.58 M |