5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
-22.66%
YEAR-TO-DATE PERFORMANCE
-35.36%
1 YEAR PERFORMANCE
-33.79%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.91 | $4.98 (1.43%) | $5.00 | $4.79 | 7.90 K | $45.33 M |
| 05/29/2025 | $5.00 | $4.88 (-2.4%) | $5.16 | $4.88 | 22.50 K | $44.42 M |
| 05/28/2025 | $5.20 | $5.00 (-3.85%) | $5.24 | $4.95 | 21.28 K | $45.51 M |
| 05/27/2025 | $5.08 | $5.18 (1.97%) | $5.23 | $4.94 | 14.00 K | $47.15 M |
| 05/23/2025 | $5.00 | $5.01 (0.2%) | $5.07 | $4.88 | 17.71 K | $45.60 M |
| 05/22/2025 | $5.08 | $5.13 (0.98%) | $5.23 | $5.01 | 9.90 K | $46.69 M |
| 05/21/2025 | $5.14 | $5.09 (-0.97%) | $5.28 | $4.95 | 22.21 K | $46.33 M |
| 05/20/2025 | $5.04 | $5.11 (1.39%) | $5.19 | $4.88 | 19.11 K | $46.51 M |
| 05/19/2025 | $4.91 | $5.04 (2.65%) | $5.20 | $4.90 | 12.94 K | $45.87 M |
| 05/16/2025 | $5.31 | $5.03 (-5.27%) | $5.50 | $4.99 | 51.70 K | $45.78 M |
| 05/15/2025 | $5.25 | $5.23 (-0.38%) | $5.25 | $4.93 | 34.84 K | $47.60 M |
| 05/14/2025 | $5.03 | $5.10 (1.39%) | $5.25 | $5.03 | 10.60 K | $46.42 M |
| 05/13/2025 | $5.09 | $5.03 (-1.18%) | $5.13 | $5.03 | 4.40 K | $45.78 M |
| 05/12/2025 | $5.40 | $5.10 (-5.56%) | $5.49 | $5.10 | 22.14 K | $46.42 M |
| 05/09/2025 | $5.27 | $5.22 (-0.95%) | $5.27 | $5.06 | 3.23 K | $47.21 M |
| 05/08/2025 | $5.00 | $5.09 (1.8%) | $5.10 | $4.90 | 8.84 K | $46.03 M |
| 05/07/2025 | $5.09 | $5.00 (-1.77%) | $5.11 | $4.91 | 2.00 K | $45.22 M |
| 05/06/2025 | $5.27 | $4.88 (-7.4%) | $5.27 | $4.83 | 13.50 K | $44.13 M |
| 05/05/2025 | $5.08 | $5.40 (6.3%) | $5.40 | $5.08 | 1.01 K | $48.84 M |
| 05/02/2025 | $5.10 | $5.25 (2.94%) | $5.35 | $5.10 | 4.44 K | $47.48 M |
| 05/01/2025 | $5.45 | $4.96 (-8.99%) | $5.45 | $4.95 | 11.50 K | $44.86 M |
| 04/30/2025 | $5.08 | $4.95 (-2.56%) | $5.08 | $4.80 | 9.14 K | $44.77 M |
| 04/29/2025 | $5.19 | $5.21 (0.39%) | $5.25 | $5.00 | 9.10 K | $47.12 M |
| 04/28/2025 | $5.30 | $5.12 (-3.4%) | $5.34 | $5.12 | 4.64 K | $46.30 M |
| 04/25/2025 | $5.27 | $5.34 (1.33%) | $5.92 | $5.20 | 19.72 K | $48.29 M |
| 04/24/2025 | $5.20 | $5.50 (5.77%) | $5.55 | $5.09 | 20.00 K | $49.74 M |
| 04/23/2025 | $5.27 | $5.19 (-1.52%) | $5.84 | $5.09 | 61.72 K | $46.94 M |
| 04/22/2025 | $5.34 | $5.43 (1.69%) | $5.59 | $5.06 | 15.50 K | $49.11 M |
| 04/21/2025 | $5.32 | $5.05 (-5.08%) | $5.40 | $5.01 | 18.81 K | $45.67 M |
| 04/17/2025 | $5.23 | $5.30 (1.34%) | $5.56 | $4.80 | 42.30 K | $47.93 M |
| 04/16/2025 | $4.40 | $5.02 (14.09%) | $5.13 | $4.40 | 56.90 K | $45.40 M |
| 04/15/2025 | $4.78 | $4.48 (-6.28%) | $4.97 | $4.48 | 8.20 K | $40.52 M |
| 04/14/2025 | $4.46 | $4.71 (5.61%) | $4.80 | $4.46 | 7.51 K | $42.60 M |
| 04/11/2025 | $4.00 | $4.45 (11.25%) | $4.49 | $4.00 | 8.90 K | $40.25 M |
| 04/10/2025 | $4.23 | $4.03 (-4.73%) | $4.64 | $3.85 | 46.45 K | $36.45 M |
| 04/09/2025 | $3.89 | $4.26 (9.51%) | $4.27 | $3.85 | 18.13 K | $38.53 M |
| 04/08/2025 | $4.21 | $3.86 (-8.31%) | $4.80 | $3.77 | 23.40 K | $34.91 M |
| 04/07/2025 | $4.16 | $4.20 (0.96%) | $4.67 | $4.15 | 27.30 K | $37.98 M |
| 04/04/2025 | $4.62 | $4.52 (-2.16%) | $4.86 | $4.15 | 48.70 K | $40.88 M |
| 04/03/2025 | $5.10 | $4.79 (-6.08%) | $5.10 | $4.76 | 15.00 K | $43.32 M |
| 04/02/2025 | $5.11 | $5.31 (3.91%) | $5.38 | $5.00 | 7.90 K | $48.02 M |
| 04/01/2025 | $5.36 | $5.20 (-2.99%) | $5.84 | $5.20 | 34.04 K | $47.03 M |
| 03/31/2025 | $5.00 | $5.20 (4%) | $5.31 | $4.95 | 7.81 K | $47.03 M |
| 03/28/2025 | $5.13 | $5.07 (-1.17%) | $5.23 | $5.07 | 12.20 K | $45.85 M |
| 03/27/2025 | $5.14 | $5.05 (-1.75%) | $5.27 | $5.00 | 8.21 K | $45.67 M |
| 03/26/2025 | $5.06 | $5.22 (3.16%) | $5.44 | $5.03 | 15.64 K | $47.21 M |
| 03/25/2025 | $4.99 | $5.20 (4.21%) | $5.28 | $4.99 | 25.69 K | $47.03 M |
| 03/24/2025 | $4.94 | $4.99 (1.01%) | $5.12 | $4.89 | 14.55 K | $45.13 M |
| 03/21/2025 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.90 | 8.40 K | $44.50 M |
| 03/20/2025 | $4.88 | $4.98 (2.05%) | $5.07 | $4.88 | 7.43 K | $45.04 M |
| 03/19/2025 | $4.78 | $4.89 (2.3%) | $4.97 | $4.73 | 10.68 K | $44.22 M |
| 03/18/2025 | $4.72 | $4.68 (-0.85%) | $4.78 | $4.61 | 3.74 K | $42.33 M |
| 03/17/2025 | $4.86 | $4.75 (-2.26%) | $4.92 | $4.75 | 5.00 K | $42.96 M |
| 03/14/2025 | $5.00 | $4.80 (-4%) | $5.16 | $4.73 | 6.50 K | $43.41 M |
| 03/13/2025 | $4.87 | $4.70 (-3.49%) | $4.95 | $4.70 | 6.40 K | $42.51 M |
| 03/12/2025 | $4.88 | $4.93 (1.02%) | $5.03 | $4.85 | 24.10 K | $44.59 M |
| 03/11/2025 | $4.99 | $4.71 (-5.61%) | $5.02 | $4.62 | 16.10 K | $42.60 M |
| 03/10/2025 | $5.00 | $4.84 (-3.2%) | $5.02 | $4.57 | 52.10 K | $43.77 M |
| 03/07/2025 | $5.02 | $5.04 (0.4%) | $5.14 | $4.60 | 35.80 K | $45.58 M |
| 03/06/2025 | $5.28 | $5.01 (-5.11%) | $5.28 | $4.77 | 41.90 K | $45.31 M |
| 03/05/2025 | $5.55 | $5.28 (-4.86%) | $5.69 | $5.15 | 64.42 K | $47.75 M |
| 03/04/2025 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.47 | 24.64 K | $49.65 M |
| 03/03/2025 | $5.88 | $5.36 (-8.84%) | $5.99 | $5.36 | 18.55 K | $48.48 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.
