5 DAY PERFORMANCE
+15.11%
1 MONTH PERFORMANCE
+41.05%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
-18.39%
YEAR-TO-DATE PERFORMANCE
+47.90%
1 YEAR PERFORMANCE
-33.67%
Ideal Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.43 | $4.57 (3.16%) | $4.73 | $4.34 | 116.70 K | $40.46 M |
| 01/27/2026 | $3.65 | $4.47 (22.47%) | $4.97 | $3.51 | 799.61 K | $40.92 M |
| 01/26/2026 | $3.94 | $3.61 (-8.38%) | $3.96 | $3.61 | 58.93 K | $33.04 M |
| 01/23/2026 | $3.96 | $3.97 (0.25%) | $4.11 | $3.76 | 112.35 K | $36.34 M |
| 01/22/2026 | $3.89 | $4.01 (3.08%) | $4.25 | $3.89 | 156.23 K | $36.71 M |
| 01/21/2026 | $3.74 | $3.81 (1.87%) | $3.95 | $3.70 | 66.10 K | $34.87 M |
| 01/20/2026 | $3.99 | $3.75 (-6.02%) | $4.24 | $3.69 | 175.88 K | $34.33 M |
| 01/16/2026 | $3.34 | $3.78 (13.17%) | $3.78 | $3.34 | 139.81 K | $34.60 M |
| 01/15/2026 | $3.55 | $3.23 (-9.01%) | $3.55 | $3.15 | 83.89 K | $29.57 M |
| 01/14/2026 | $3.67 | $3.49 (-4.9%) | $3.92 | $3.45 | 50.02 K | $31.95 M |
| 01/13/2026 | $3.96 | $3.70 (-6.57%) | $3.96 | $3.53 | 103.30 K | $33.87 M |
| 01/12/2026 | $3.53 | $3.89 (10.2%) | $4.57 | $3.53 | 323.56 K | $35.61 M |
| 01/09/2026 | $3.55 | $3.50 (-1.41%) | $3.68 | $3.47 | 19.59 K | $32.04 M |
| 01/08/2026 | $3.43 | $3.45 (0.58%) | $3.54 | $3.35 | 32.04 K | $31.58 M |
| 01/07/2026 | $3.41 | $3.44 (0.88%) | $3.54 | $3.40 | 6.24 K | $31.49 M |
| 01/06/2026 | $3.51 | $3.40 (-3.13%) | $3.66 | $3.33 | 36.40 K | $31.12 M |
| 01/05/2026 | $3.44 | $3.49 (1.45%) | $3.63 | $3.26 | 44.61 K | $31.95 M |
| 01/02/2026 | $3.03 | $3.30 (8.91%) | $3.40 | $2.83 | 34.60 K | $30.21 M |
| 12/31/2025 | $2.89 | $3.09 (6.92%) | $3.09 | $2.76 | 105.00 K | $28.28 M |
| 12/30/2025 | $2.92 | $2.93 (0.34%) | $3.03 | $2.80 | 81.76 K | $26.82 M |
| 12/29/2025 | $3.24 | $2.90 (-10.49%) | $3.27 | $2.76 | 107.84 K | $26.54 M |
| 12/26/2025 | $3.20 | $3.24 (1.25%) | $3.31 | $3.15 | 16.12 K | $29.54 M |
| 12/24/2025 | $3.36 | $3.17 (-5.65%) | $3.36 | $3.17 | 4.50 K | $28.90 M |
| 12/23/2025 | $3.09 | $3.24 (4.85%) | $3.24 | $3.00 | 29.71 K | $29.54 M |
| 12/22/2025 | $3.12 | $3.08 (-1.28%) | $3.16 | $2.92 | 59.30 K | $28.08 M |
| 12/19/2025 | $3.31 | $3.10 (-6.34%) | $3.31 | $3.06 | 122.40 K | $28.26 M |
| 12/18/2025 | $3.34 | $3.28 (-1.8%) | $3.45 | $3.24 | 36.40 K | $29.90 M |
| 12/17/2025 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.26 | 37.23 K | $30.18 M |
| 12/16/2025 | $3.80 | $3.49 (-8.16%) | $3.83 | $3.42 | 43.90 K | $31.82 M |
| 12/15/2025 | $4.25 | $3.85 (-9.41%) | $4.25 | $3.81 | 54.00 K | $35.10 M |
| 12/12/2025 | $4.30 | $4.20 (-2.33%) | $4.47 | $4.20 | 46.01 K | $38.29 M |
| 12/11/2025 | $4.30 | $4.32 (0.47%) | $4.50 | $4.15 | 62.80 K | $39.38 M |
| 12/10/2025 | $4.20 | $4.33 (3.1%) | $4.44 | $4.05 | 50.82 K | $39.47 M |
| 12/09/2025 | $4.18 | $4.19 (0.24%) | $4.29 | $4.10 | 10.73 K | $38.20 M |
| 12/08/2025 | $3.90 | $4.17 (6.92%) | $4.48 | $3.90 | 124.30 K | $38.02 M |
| 12/05/2025 | $3.65 | $3.90 (6.85%) | $4.05 | $3.62 | 90.02 K | $35.55 M |
| 12/04/2025 | $3.33 | $3.63 (9.01%) | $4.01 | $3.32 | 90.41 K | $33.09 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 |
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.
