5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
+12.89%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
-9.23%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.47 | $7.17 (-4.02%) | $7.47 | $7.07 | 26,400 | $61.98 M |
| 01/13/2025 | $7.23 | $7.34 (1.52%) | $7.58 | $7.01 | 27,800 | $64.35 M |
| 01/10/2025 | $7.93 | $7.25 (-8.58%) | $7.93 | $7.20 | 31,200 | $63.56 M |
| 01/08/2025 | $8.38 | $7.88 (-5.97%) | $8.38 | $7.76 | 34,900 | $69.09 M |
| 01/07/2025 | $8.60 | $8.52 (-0.93%) | $8.62 | $8.25 | 21,729 | $74.70 M |
| 01/06/2025 | $8.00 | $8.58 (7.25%) | $8.62 | $7.88 | 70,994 | $75.22 M |
| 01/03/2025 | $7.61 | $8.07 (6.04%) | $8.34 | $7.50 | 40,500 | $70.75 M |
| 01/02/2025 | $7.49 | $7.76 (3.6%) | $7.90 | $7.41 | 47,837 | $68.03 M |
| 12/31/2024 | $7.50 | $7.55 (0.67%) | $7.70 | $7.32 | 46,555 | $66.19 M |
| 12/30/2024 | $7.46 | $7.53 (0.94%) | $7.66 | $7.16 | 22,600 | $66.02 M |
| 12/27/2024 | $7.48 | $7.54 (0.8%) | $7.55 | $7.20 | 36,800 | $66.11 M |
| 12/26/2024 | $6.76 | $7.50 (10.95%) | $7.59 | $6.76 | 35,138 | $65.75 M |
| 12/24/2024 | $6.80 | $6.81 (0.15%) | $6.99 | $6.79 | 13,800 | $59.70 M |
| 12/23/2024 | $6.89 | $6.88 (-0.15%) | $6.99 | $6.70 | 23,400 | $60.32 M |
| 12/20/2024 | $6.40 | $6.83 (6.72%) | $6.99 | $6.40 | 35,600 | $59.88 M |
| 12/19/2024 | $6.59 | $6.37 (-3.34%) | $6.78 | $6.32 | 23,500 | $55.85 M |
| 12/18/2024 | $6.91 | $6.66 (-3.62%) | $7.30 | $6.64 | 52,630 | $58.39 M |
| 12/17/2024 | $7.57 | $6.91 (-8.72%) | $7.70 | $6.81 | 60,439 | $60.58 M |
| 12/16/2024 | $6.40 | $7.35 (14.84%) | $7.39 | $6.32 | 179,023 | $64.44 M |
| 12/13/2024 | $6.26 | $6.36 (1.6%) | $6.47 | $6.18 | 36,626 | $55.76 M |
| 12/12/2024 | $6.26 | $6.33 (1.12%) | $6.49 | $6.24 | 33,900 | $55.50 M |
| 12/11/2024 | $6.20 | $6.32 (1.94%) | $6.49 | $6.09 | 70,147 | $55.41 M |
| 12/10/2024 | $6.06 | $6.29 (3.8%) | $6.29 | $6.06 | 17,848 | $55.15 M |
| 12/09/2024 | $6.26 | $6.16 (-1.6%) | $6.84 | $6.05 | 27,240 | $54.01 M |
| 12/06/2024 | $6.50 | $6.23 (-4.15%) | $6.86 | $6.10 | 38,715 | $54.62 M |
| 12/05/2024 | $6.77 | $6.67 (-1.48%) | $7.08 | $6.52 | 30,300 | $58.48 M |
| 12/04/2024 | $6.40 | $6.70 (4.69%) | $7.00 | $6.16 | 101,700 | $58.74 M |
| 12/03/2024 | $6.16 | $6.11 (-0.81%) | $6.44 | $6.06 | 31,923 | $53.57 M |
| 12/02/2024 | $6.32 | $6.29 (-0.47%) | $6.44 | $6.12 | 21,626 | $55.15 M |
| 11/29/2024 | $6.19 | $6.31 (1.94%) | $6.42 | $6.19 | 11,734 | $55.32 M |
| 11/27/2024 | $6.16 | $6.02 (-2.27%) | $6.42 | $6.00 | 18,000 | $52.78 M |
| 11/26/2024 | $6.54 | $6.16 (-5.81%) | $6.54 | $6.09 | 18,800 | $54.01 M |
| 11/25/2024 | $6.60 | $6.53 (-1.06%) | $6.91 | $6.53 | 28,435 | $57.25 M |
| 11/22/2024 | $6.85 | $6.62 (-3.36%) | $7.21 | $6.48 | 51,347 | $58.04 M |
| 11/21/2024 | $5.96 | $6.77 (13.59%) | $6.90 | $5.96 | 76,314 | $59.35 M |
| 11/20/2024 | $5.96 | $5.87 (-1.51%) | $6.26 | $5.62 | 41,300 | $51.46 M |
| 11/19/2024 | $6.01 | $5.95 (-1%) | $6.12 | $5.61 | 74,600 | $52.17 M |
| 11/18/2024 | $6.69 | $6.16 (-7.92%) | $6.71 | $5.80 | 77,726 | $54.01 M |
| 11/15/2024 | $6.66 | $6.71 (0.75%) | $7.20 | $6.66 | 25,534 | $58.83 M |
| 11/14/2024 | $7.76 | $6.53 (-15.85%) | $7.92 | $6.35 | 80,800 | $57.25 M |
| 11/13/2024 | $7.69 | $7.66 (-0.39%) | $8.42 | $7.51 | 42,400 | $67.16 M |
| 11/12/2024 | $7.71 | $7.80 (1.17%) | $7.82 | $7.61 | 18,170 | $68.38 M |
| 11/11/2024 | $7.40 | $7.71 (4.19%) | $7.77 | $7.40 | 32,900 | $67.60 M |
| 11/08/2024 | $7.20 | $7.40 (2.78%) | $7.45 | $7.18 | 23,119 | $63.01 M |
| 11/07/2024 | $7.11 | $7.20 (1.27%) | $7.40 | $7.11 | 22,200 | $61.30 M |
| 11/06/2024 | $7.42 | $7.11 (-4.18%) | $7.44 | $7.08 | 10,701 | $60.54 M |
| 11/05/2024 | $7.26 | $7.48 (3.03%) | $7.53 | $7.26 | 19,900 | $63.69 M |
| 11/04/2024 | $7.14 | $7.25 (1.54%) | $7.47 | $7.14 | 8,406 | $61.73 M |
| 11/01/2024 | $7.38 | $7.37 (-0.14%) | $7.50 | $7.22 | 13,200 | $62.75 M |
| 10/31/2024 | $7.88 | $7.20 (-8.63%) | $7.88 | $7.10 | 18,900 | $61.30 M |
| 10/30/2024 | $7.44 | $7.20 (-3.23%) | $7.44 | $7.16 | 14,800 | $61.30 M |
| 10/29/2024 | $7.25 | $7.41 (2.21%) | $7.47 | $7.25 | 10,803 | $63.09 M |
| 10/28/2024 | $7.31 | $7.23 (-1.09%) | $7.52 | $7.11 | 21,100 | $61.56 M |
| 10/25/2024 | $7.49 | $7.34 (-2%) | $7.55 | $7.27 | 16,100 | $62.50 M |
| 10/24/2024 | $7.56 | $7.43 (-1.72%) | $7.65 | $7.26 | 15,500 | $63.26 M |
| 10/23/2024 | $7.32 | $7.45 (1.78%) | $7.58 | $7.31 | 16,748 | $63.43 M |
| 10/22/2024 | $7.37 | $7.36 (-0.14%) | $7.60 | $7.36 | 9,315 | $62.67 M |
| 10/21/2024 | $7.40 | $7.41 (0.14%) | $7.53 | $7.35 | 10,300 | $63.09 M |
| 10/18/2024 | $7.69 | $7.64 (-0.65%) | $7.88 | $7.34 | 28,800 | $65.05 M |
| 10/17/2024 | $7.41 | $7.86 (6.07%) | $7.88 | $7.41 | 21,548 | $66.92 M |
| 10/16/2024 | $7.60 | $7.59 (-0.13%) | $7.67 | $7.38 | 12,569 | $64.63 M |
| 10/15/2024 | $7.75 | $7.47 (-3.61%) | $7.75 | $7.47 | 17,400 | $63.60 M |
| 10/14/2024 | $7.87 | $7.75 (-1.52%) | $8.00 | $7.75 | 5,033 | $65.99 M |