5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-26.47%
3 MONTH PERFORMANCE
-29.06%
6 MONTH PERFORMANCE
-26.77%
YEAR-TO-DATE PERFORMANCE
-51.99%
1 YEAR PERFORMANCE
-45.65%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.42 | $3.63 (5.99%) | $4.01 | $3.39 | 90.32 K | $33.05 M |
| 12/03/2025 | $3.45 | $3.34 (-3.19%) | $3.50 | $3.06 | 363.45 K | $30.45 M |
| 12/02/2025 | $3.58 | $3.40 (-5.03%) | $3.83 | $3.32 | 73.45 K | $31.00 M |
| 12/01/2025 | $3.83 | $3.51 (-8.36%) | $3.95 | $3.51 | 57.10 K | $32.00 M |
| 11/28/2025 | $3.95 | $3.75 (-5.06%) | $4.03 | $3.75 | 40.70 K | $34.19 M |
| 11/26/2025 | $3.90 | $3.93 (0.77%) | $4.06 | $3.74 | 25.80 K | $35.83 M |
| 11/25/2025 | $3.80 | $3.89 (2.37%) | $3.90 | $3.74 | 9.83 K | $35.46 M |
| 11/24/2025 | $3.63 | $3.72 (2.48%) | $3.79 | $3.63 | 35.91 K | $33.91 M |
| 11/21/2025 | $3.72 | $3.60 (-3.23%) | $3.73 | $3.53 | 34.12 K | $32.82 M |
| 11/20/2025 | $3.76 | $3.70 (-1.6%) | $3.86 | $3.70 | 44.63 K | $33.73 M |
| 11/19/2025 | $3.72 | $3.74 (0.54%) | $3.95 | $3.62 | 41.70 K | $34.10 M |
| 11/18/2025 | $3.71 | $3.72 (0.27%) | $3.82 | $3.68 | 33.70 K | $33.91 M |
| 11/17/2025 | $4.02 | $3.71 (-7.71%) | $4.11 | $3.70 | 83.21 K | $33.82 M |
| 11/14/2025 | $3.99 | $4.07 (2.01%) | $4.32 | $3.80 | 85.02 K | $37.10 M |
| 11/13/2025 | $5.05 | $3.71 (-26.53%) | $5.10 | $3.63 | 124.50 K | $33.82 M |
| 11/12/2025 | $4.70 | $5.07 (7.87%) | $5.07 | $4.09 | 200.61 K | $46.22 M |
| 11/11/2025 | $4.95 | $4.63 (-6.46%) | $5.13 | $4.56 | 174.95 K | $42.21 M |
| 11/10/2025 | $4.99 | $5.04 (1%) | $5.11 | $4.91 | 25.80 K | $45.95 M |
| 11/07/2025 | $4.97 | $5.04 (1.41%) | $5.04 | $4.80 | 50.45 K | $45.95 M |
| 11/06/2025 | $4.93 | $5.05 (2.43%) | $5.05 | $4.86 | 24.65 K | $46.04 M |
| 11/05/2025 | $4.95 | $4.93 (-0.4%) | $4.97 | $4.85 | 30.04 K | $44.94 M |
| 11/04/2025 | $5.12 | $4.86 (-5.08%) | $5.26 | $4.67 | 68.20 K | $44.31 M |
| 11/03/2025 | $5.39 | $5.19 (-3.71%) | $5.77 | $4.99 | 106.90 K | $47.31 M |
| 10/31/2025 | $5.53 | $5.61 (1.45%) | $5.62 | $5.36 | 19.45 K | $51.14 M |
| 10/30/2025 | $5.25 | $5.57 (6.1%) | $5.76 | $5.25 | 62.71 K | $50.78 M |
| 10/29/2025 | $5.54 | $5.28 (-4.69%) | $5.66 | $5.28 | 28.04 K | $48.14 M |
| 10/28/2025 | $5.59 | $5.60 (0.18%) | $5.65 | $5.44 | 16.40 K | $51.05 M |
| 10/27/2025 | $5.70 | $5.59 (-1.93%) | $5.81 | $5.52 | 25.30 K | $50.96 M |
| 10/24/2025 | $5.65 | $5.67 (0.35%) | $5.77 | $5.43 | 50.33 K | $51.69 M |
| 10/23/2025 | $5.55 | $5.56 (0.18%) | $5.61 | $5.46 | 27.10 K | $50.69 M |
| 10/22/2025 | $5.45 | $5.52 (1.28%) | $5.61 | $5.45 | 16.94 K | $50.32 M |
| 10/21/2025 | $5.63 | $5.54 (-1.6%) | $5.91 | $5.45 | 48.50 K | $50.51 M |
| 10/20/2025 | $5.70 | $5.65 (-0.88%) | $5.95 | $5.57 | 50.20 K | $51.51 M |
| 10/17/2025 | $5.18 | $5.74 (10.81%) | $5.75 | $5.18 | 61.76 K | $52.33 M |
| 10/16/2025 | $5.29 | $5.17 (-2.27%) | $5.39 | $5.04 | 99.31 K | $47.13 M |
| 10/15/2025 | $5.16 | $5.25 (1.74%) | $5.41 | $5.05 | 129.90 K | $47.86 M |
| 10/14/2025 | $4.90 | $5.06 (3.27%) | $5.22 | $4.82 | 82.92 K | $46.13 M |
| 10/13/2025 | $4.86 | $4.93 (1.44%) | $5.25 | $4.62 | 104.60 K | $44.94 M |
| 10/10/2025 | $5.05 | $4.92 (-2.57%) | $5.43 | $4.82 | 94.00 K | $44.85 M |
| 10/09/2025 | $5.13 | $4.98 (-2.92%) | $5.33 | $4.90 | 72.71 K | $45.40 M |
| 10/08/2025 | $5.28 | $5.05 (-4.36%) | $5.28 | $5.00 | 66.90 K | $46.04 M |
| 10/07/2025 | $5.51 | $5.11 (-7.26%) | $5.54 | $5.09 | 70.73 K | $46.59 M |
| 10/06/2025 | $5.43 | $5.43 (0%) | $5.58 | $5.31 | 28.24 K | $49.50 M |
| 10/03/2025 | $5.33 | $5.42 (1.69%) | $5.57 | $5.33 | 30.26 K | $49.41 M |
| 10/02/2025 | $5.06 | $5.28 (4.35%) | $5.49 | $4.97 | 49.42 K | $48.14 M |
| 10/01/2025 | $4.96 | $5.07 (2.22%) | $5.38 | $4.80 | 36.70 K | $46.22 M |
| 09/30/2025 | $5.01 | $5.02 (0.2%) | $5.20 | $4.74 | 48.51 K | $45.76 M |
| 09/29/2025 | $5.06 | $5.00 (-1.19%) | $5.25 | $4.97 | 54.61 K | $45.58 M |
| 09/26/2025 | $5.19 | $5.05 (-2.7%) | $5.42 | $5.00 | 30.73 K | $46.04 M |
| 09/25/2025 | $5.42 | $5.20 (-4.06%) | $5.64 | $5.06 | 128.83 K | $47.41 M |
| 09/24/2025 | $5.63 | $5.42 (-3.73%) | $5.73 | $5.40 | 34.26 K | $49.41 M |
| 09/23/2025 | $5.95 | $5.57 (-6.39%) | $6.02 | $5.51 | 42.56 K | $50.78 M |
| 09/22/2025 | $6.75 | $5.88 (-12.89%) | $6.75 | $5.63 | 151.32 K | $53.61 M |
| 09/19/2025 | $5.46 | $6.67 (22.16%) | $6.90 | $5.44 | 209.21 K | $60.81 M |
| 09/18/2025 | $5.32 | $5.46 (2.63%) | $5.66 | $5.27 | 81.25 K | $49.78 M |
| 09/17/2025 | $5.19 | $5.20 (0.19%) | $5.51 | $5.00 | 36.30 K | $47.41 M |
| 09/16/2025 | $5.14 | $5.21 (1.36%) | $5.38 | $5.03 | 17.54 K | $47.50 M |
| 09/15/2025 | $5.16 | $5.32 (3.1%) | $5.44 | $5.03 | 50.91 K | $48.50 M |
| 09/12/2025 | $5.25 | $5.20 (-0.95%) | $5.47 | $5.09 | 29.53 K | $47.41 M |
| 09/11/2025 | $5.06 | $5.22 (3.16%) | $5.50 | $4.97 | 33.11 K | $47.59 M |
| 09/10/2025 | $5.33 | $5.05 (-5.25%) | $5.33 | $5.02 | 43.50 K | $46.04 M |
| 09/09/2025 | $5.25 | $5.13 (-2.29%) | $5.25 | $4.93 | 85.20 K | $46.77 M |
| 09/08/2025 | $5.15 | $5.20 (0.97%) | $5.40 | $4.95 | 94.50 K | $47.41 M |
| 09/05/2025 | $5.22 | $5.11 (-2.11%) | $5.22 | $5.00 | 26.90 K | $46.59 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.
