-
5 DAY PERFORMANCE
-12.03% -
1 MONTH PERFORMANCE
-16.00% -
3 MONTH PERFORMANCE
-22.32% -
6 MONTH PERFORMANCE
-12.03% -
YEAR-TO-DATE PERFORMANCE
-16.22% -
1 YEAR PERFORMANCE
-17.18%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.76 | $6.53 (-15.85%) | $7.92 | $6.35 | 79,602 | $65.62 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 |
| 10/11/2024 | $7.85 | $7.89 (0.51%) | $8.04 | $7.85 | 4,936 | $67.18 M |
| 10/10/2024 | $7.80 | $7.84 (0.51%) | $7.89 | $7.70 | 8,760 | $66.75 M |
| 10/09/2024 | $7.77 | $7.80 (0.39%) | $7.98 | $7.72 | 19,700 | $66.41 M |
| 10/08/2024 | $7.75 | $7.71 (-0.52%) | $7.96 | $7.62 | 23,704 | $65.65 M |
| 10/07/2024 | $7.91 | $7.74 (-2.15%) | $8.00 | $7.68 | 29,200 | $65.90 M |
| 10/04/2024 | $7.78 | $7.93 (1.93%) | $7.93 | $7.75 | 5,041 | $67.52 M |
| 10/03/2024 | $7.97 | $7.78 (-2.38%) | $8.26 | $7.76 | 21,110 | $66.24 M |
| 10/02/2024 | $7.93 | $7.89 (-0.5%) | $8.13 | $7.87 | 6,707 | $67.18 M |
| 10/01/2024 | $8.16 | $8.07 (-1.1%) | $8.32 | $7.89 | 15,313 | $68.71 M |
| 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 |