-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
-7.35% -
3 MONTH PERFORMANCE
-48.57% -
6 MONTH PERFORMANCE
+80.00% -
YEAR-TO-DATE PERFORMANCE
+180.00% -
1 YEAR PERFORMANCE
+76.97%
iPower Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $1.16 | $1.27 (9.48%) | $1.31 | $1.16 | 163,553 | $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 |
| 08/07/2024 | $1.36 | $1.36 (0%) | $1.43 | $1.35 | 192,800 | $40.56 M |
| 08/06/2024 | $1.34 | $1.41 (5.22%) | $1.45 | $1.31 | 177,909 | $42.05 M |
| 08/05/2024 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.24 | 221,500 | $40.86 M |
| 08/02/2024 | $1.62 | $1.49 (-8.02%) | $1.62 | $1.40 | 300,939 | $44.43 M |
| 08/01/2024 | $1.69 | $1.62 (-4.14%) | $1.74 | $1.60 | 95,249 | $48.31 M |
| 07/31/2024 | $1.58 | $1.66 (5.06%) | $1.68 | $1.53 | 119,200 | $49.50 M |
| 07/30/2024 | $1.66 | $1.57 (-5.42%) | $1.69 | $1.51 | 124,200 | $46.82 M |
| 07/29/2024 | $1.66 | $1.53 (-7.83%) | $1.72 | $1.53 | 207,900 | $45.63 M |
| 07/26/2024 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.62 | 109,800 | $49.50 M |
| 07/25/2024 | $1.72 | $1.62 (-5.81%) | $1.76 | $1.62 | 108,247 | $48.31 M |
| 07/24/2024 | $1.78 | $1.73 (-2.81%) | $1.84 | $1.70 | 62,244 | $51.59 M |
| 07/23/2024 | $1.75 | $1.82 (4%) | $1.84 | $1.67 | 157,101 | $54.28 M |
| 07/22/2024 | $1.76 | $1.74 (-1.14%) | $1.83 | $1.68 | 232,663 | $51.89 M |
| 07/19/2024 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.69 | 93,963 | $51.59 M |
| 07/18/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.71 | 177,162 | $53.38 M |
| 07/17/2024 | $2.00 | $1.80 (-10%) | $2.00 | $1.79 | 150,288 | $53.68 M |
| 07/16/2024 | $1.89 | $1.97 (4.23%) | $2.07 | $1.76 | 426,258 | $58.75 M |
| 07/15/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.70 | 213,477 | $54.57 M |
| 07/12/2024 | $1.79 | $1.83 (2.23%) | $1.90 | $1.71 | 304,924 | $54.57 M |
| 07/11/2024 | $1.64 | $1.74 (6.1%) | $1.75 | $1.62 | 196,862 | $51.89 M |
| 07/10/2024 | $1.61 | $1.67 (3.73%) | $1.75 | $1.60 | 202,165 | $49.80 M |
| 07/09/2024 | $1.74 | $1.68 (-3.45%) | $1.78 | $1.64 | 217,483 | $50.10 M |
| 07/08/2024 | $1.76 | $1.76 (0%) | $1.81 | $1.68 | 224,652 | $52.49 M |
| 07/05/2024 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.73 | 125,381 | $53.98 M |
| 07/03/2024 | $1.75 | $1.84 (5.14%) | $1.89 | $1.74 | 129,571 | $54.87 M |
| 07/02/2024 | $1.94 | $1.77 (-8.76%) | $1.94 | $1.70 | 255,015 | $52.78 M |
| 07/01/2024 | $2.06 | $1.91 (-7.28%) | $2.09 | $1.86 | 338,764 | $56.96 M |
| 06/28/2024 | $1.90 | $2.08 (9.47%) | $2.09 | $1.86 | 222,002 | $62.03 M |
| 06/27/2024 | $1.74 | $1.86 (6.9%) | $1.90 | $1.71 | 171,617 | $55.47 M |
| 06/26/2024 | $1.80 | $1.71 (-5%) | $1.82 | $1.67 | 204,214 | $51.00 M |
| 06/25/2024 | $1.93 | $1.74 (-9.84%) | $2.01 | $1.71 | 460,845 | $51.89 M |
| 06/24/2024 | $1.76 | $1.86 (5.68%) | $2.00 | $1.65 | 357,781 | $55.47 M |
| 06/21/2024 | $1.83 | $1.83 (0%) | $1.87 | $1.73 | 294,657 | $54.57 M |
| 06/20/2024 | $2.01 | $1.85 (-7.96%) | $2.14 | $1.75 | 503,099 | $55.17 M |
| 06/18/2024 | $2.21 | $2.00 (-9.5%) | $2.44 | $1.92 | 927,690 | $59.64 M |
| 06/17/2024 | $2.49 | $2.09 (-16.06%) | $2.60 | $1.85 | 1.50 M | $62.33 M |
| 06/14/2024 | $3.26 | $3.30 (1.23%) | $3.65 | $2.80 | 1.15 M | $98.41 M |
| 06/13/2024 | $2.62 | $3.08 (17.56%) | $3.43 | $2.57 | 1.38 M | $91.85 M |
| 06/12/2024 | $2.55 | $2.52 (-1.18%) | $3.10 | $2.47 | 706,233 | $75.15 M |
| 06/11/2024 | $2.58 | $2.64 (2.33%) | $2.70 | $2.41 | 243,034 | $78.73 M |
| 06/10/2024 | $2.49 | $2.60 (4.42%) | $2.75 | $2.46 | 615,866 | $77.54 M |
| 06/07/2024 | $2.15 | $2.45 (13.95%) | $2.47 | $2.11 | 556,822 | $73.06 M |