-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+4.06% -
3 MONTH PERFORMANCE
+19.36% -
6 MONTH PERFORMANCE
-3.64% -
YEAR-TO-DATE PERFORMANCE
+5.53% -
1 YEAR PERFORMANCE
-15.42%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.92 | $8.20 (3.54%) | $8.29 | $7.91 | 17,232 | $69.82 M |
| 09/27/2024 | $8.19 | $7.98 (-2.56%) | $8.29 | $7.88 | 21,539 | $67.95 M |
| 09/26/2024 | $7.93 | $7.98 (0.63%) | $8.49 | $7.84 | 9,800 | $67.95 M |
| 09/25/2024 | $7.96 | $7.91 (-0.63%) | $7.99 | $7.68 | 5,600 | $67.35 M |
| 09/24/2024 | $8.50 | $8.02 (-5.65%) | $8.50 | $7.99 | 15,547 | $68.29 M |
| 09/23/2024 | $8.74 | $8.32 (-4.81%) | $8.85 | $8.12 | 17,626 | $70.84 M |
| 09/20/2024 | $7.97 | $8.74 (9.66%) | $8.74 | $7.82 | 27,712 | $74.42 M |
| 09/19/2024 | $7.97 | $8.10 (1.63%) | $8.14 | $7.84 | 5,000 | $68.97 M |
| 09/18/2024 | $7.89 | $7.83 (-0.76%) | $8.40 | $7.55 | 14,239 | $66.67 M |
| 09/17/2024 | $7.70 | $7.67 (-0.39%) | $7.83 | $7.48 | 14,542 | $65.31 M |
| 09/16/2024 | $7.45 | $7.70 (3.36%) | $7.81 | $7.35 | 9,800 | $65.56 M |
| 09/13/2024 | $7.30 | $7.42 (1.64%) | $7.70 | $7.30 | 14,903 | $63.18 M |
| 09/12/2024 | $7.17 | $7.41 (3.35%) | $7.49 | $7.17 | 3,445 | $63.09 M |
| 09/11/2024 | $7.03 | $7.18 (2.13%) | $7.45 | $7.03 | 7,000 | $61.13 M |
| 09/10/2024 | $7.19 | $7.16 (-0.42%) | $7.19 | $7.02 | 11,742 | $60.96 M |
| 09/09/2024 | $7.34 | $7.19 (-2.04%) | $7.45 | $6.89 | 25,900 | $61.22 M |
| 09/06/2024 | $7.67 | $7.49 (-2.35%) | $7.80 | $7.30 | 19,200 | $63.77 M |
| 09/05/2024 | $7.82 | $7.74 (-1.02%) | $7.82 | $7.49 | 11,738 | $65.90 M |
| 09/04/2024 | $7.75 | $7.62 (-1.68%) | $7.90 | $7.52 | 10,300 | $64.88 M |
| 09/03/2024 | $7.42 | $7.63 (2.83%) | $7.95 | $7.42 | 14,919 | $64.97 M |
| 08/30/2024 | $7.58 | $7.88 (3.96%) | $7.95 | $7.58 | 10,500 | $67.09 M |
| 08/29/2024 | $7.47 | $7.58 (1.47%) | $7.78 | $7.40 | 10,722 | $64.54 M |
| 08/28/2024 | $7.69 | $7.53 (-2.08%) | $7.76 | $7.34 | 17,025 | $64.11 M |
| 08/27/2024 | $7.90 | $7.70 (-2.53%) | $7.98 | $7.61 | 17,100 | $65.56 M |
| 08/26/2024 | $8.00 | $8.05 (0.63%) | $8.19 | $7.90 | 11,215 | $68.54 M |
| 08/23/2024 | $8.49 | $8.18 (-3.65%) | $8.49 | $7.91 | 15,448 | $69.65 M |
| 08/22/2024 | $8.38 | $8.44 (0.72%) | $8.45 | $8.22 | 12,442 | $71.86 M |
| 08/21/2024 | $7.89 | $8.51 (7.86%) | $8.51 | $7.89 | 18,900 | $72.46 M |
| 08/20/2024 | $8.13 | $7.98 (-1.85%) | $8.13 | $7.81 | 11,300 | $67.95 M |
| 08/19/2024 | $8.00 | $8.01 (0.13%) | $8.22 | $7.91 | 11,900 | $68.20 M |
| 08/16/2024 | $8.01 | $8.09 (1%) | $8.19 | $8.00 | 8,011 | $68.88 M |
| 08/15/2024 | $8.30 | $8.32 (0.24%) | $8.60 | $8.10 | 23,100 | $70.84 M |
| 08/14/2024 | $9.15 | $8.38 (-8.42%) | $9.15 | $8.20 | 30,100 | $71.35 M |
| 08/13/2024 | $8.74 | $8.85 (1.26%) | $9.15 | $8.53 | 29,537 | $75.35 M |
| 08/12/2024 | $9.00 | $8.77 (-2.56%) | $9.69 | $8.63 | 20,800 | $74.67 M |
| 08/09/2024 | $9.04 | $9.35 (3.43%) | $9.58 | $8.06 | 52,734 | $59.09 M |
| 08/08/2024 | $7.12 | $9.04 (26.97%) | $9.21 | $7.12 | 100,900 | $57.13 M |
| 08/07/2024 | $7.31 | $7.08 (-3.15%) | $8.00 | $7.06 | 35,750 | $44.75 M |
| 08/06/2024 | $6.97 | $6.87 (-1.43%) | $7.06 | $6.87 | 7,617 | $43.42 M |
| 08/05/2024 | $7.00 | $6.91 (-1.29%) | $7.39 | $6.81 | 13,100 | $43.67 M |
| 08/02/2024 | $7.09 | $7.12 (0.42%) | $7.40 | $6.91 | 19,602 | $45.00 M |
| 08/01/2024 | $7.49 | $7.36 (-1.74%) | $7.75 | $7.30 | 11,300 | $46.51 M |
| 07/31/2024 | $7.80 | $7.39 (-5.26%) | $7.80 | $7.39 | 2,104 | $46.70 M |
| 07/30/2024 | $7.23 | $7.63 (5.53%) | $7.67 | $7.22 | 23,031 | $48.22 M |
| 07/29/2024 | $7.37 | $7.28 (-1.22%) | $7.40 | $7.15 | 7,849 | $46.01 M |
| 07/26/2024 | $7.28 | $7.35 (0.96%) | $7.35 | $7.05 | 6,700 | $46.45 M |
| 07/25/2024 | $7.13 | $7.13 (0%) | $7.17 | $7.00 | 15,302 | $45.06 M |
| 07/24/2024 | $7.18 | $7.01 (-2.37%) | $7.29 | $7.01 | 7,330 | $44.30 M |
| 07/23/2024 | $7.51 | $7.40 (-1.46%) | $7.51 | $7.29 | 2,500 | $46.77 M |
| 07/22/2024 | $7.68 | $7.43 (-3.26%) | $7.68 | $7.38 | 5,950 | $46.96 M |
| 07/19/2024 | $7.63 | $7.57 (-0.79%) | $7.79 | $7.47 | 14,653 | $47.84 M |
| 07/18/2024 | $7.93 | $7.62 (-3.91%) | $8.10 | $7.62 | 7,906 | $48.16 M |
| 07/17/2024 | $7.97 | $8.00 (0.38%) | $8.02 | $7.81 | 5,936 | $50.56 M |
| 07/16/2024 | $7.99 | $7.94 (-0.63%) | $8.20 | $7.81 | 16,143 | $50.18 M |
| 07/15/2024 | $7.72 | $7.97 (3.24%) | $7.98 | $7.62 | 16,012 | $50.37 M |
| 07/12/2024 | $7.76 | $7.72 (-0.52%) | $7.80 | $7.50 | 12,259 | $48.79 M |
| 07/11/2024 | $7.51 | $7.70 (2.53%) | $7.80 | $7.51 | 12,458 | $48.66 M |
| 07/10/2024 | $7.23 | $7.62 (5.39%) | $7.63 | $7.04 | 7,662 | $48.16 M |
| 07/09/2024 | $7.29 | $7.30 (0.14%) | $7.66 | $7.24 | 12,428 | $46.14 M |
| 07/08/2024 | $6.88 | $7.65 (11.19%) | $7.65 | $6.75 | 34,453 | $48.35 M |
| 07/05/2024 | $6.90 | $6.98 (1.16%) | $7.23 | $6.87 | 13,483 | $44.11 M |
| 07/03/2024 | $6.65 | $6.95 (4.51%) | $7.04 | $6.55 | 13,418 | $43.92 M |
| 07/02/2024 | $6.78 | $6.61 (-2.51%) | $6.97 | $6.52 | 40,386 | $41.77 M |
| 07/01/2024 | $7.05 | $6.87 (-2.55%) | $7.05 | $6.70 | 10,435 | $43.42 M |