-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+0.75% -
3 MONTH PERFORMANCE
+1.42% -
6 MONTH PERFORMANCE
+2.77% -
YEAR-TO-DATE PERFORMANCE
+4.07% -
1 YEAR PERFORMANCE
+5.20%
Inflection Point Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $10.78 | $10.75 (-0.28%) | $10.78 | $10.75 | 142,817 | $335.94 M |
| 09/30/2024 | $10.74 | $10.75 (0.09%) | $10.75 | $10.74 | 9,200 | $335.94 M |
| 09/27/2024 | $10.74 | $10.77 (0.28%) | $10.77 | $10.74 | 152,400 | $336.56 M |
| 09/26/2024 | $10.73 | $10.74 (0.09%) | $10.74 | $10.73 | 635,500 | $335.63 M |
| 09/25/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.72 | 104,814 | $335.31 M |
| 09/24/2024 | $10.71 | $10.73 (0.19%) | $10.77 | $10.71 | 92,418 | $335.31 M |
| 09/23/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.71 | 12,600 | $335.31 M |
| 09/20/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.72 | 8,300 | $335.31 M |
| 09/19/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 2,200 | $335.00 M |
| 09/18/2024 | $10.71 | $10.72 (0.09%) | $10.73 | $10.70 | 6,860 | $335.00 M |
| 09/17/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 16,543 | $335.31 M |
| 09/16/2024 | $10.72 | $10.72 (0%) | $10.72 | $10.70 | 152,143 | $335.00 M |
| 09/13/2024 | $10.70 | $10.71 (0.09%) | $10.73 | $10.70 | 50,100 | $334.69 M |
| 09/12/2024 | $10.70 | $10.71 (0.09%) | $10.71 | $10.70 | 121,800 | $334.69 M |
| 09/11/2024 | $10.74 | $10.71 (-0.28%) | $10.74 | $10.70 | 20,400 | $334.69 M |
| 09/10/2024 | $10.71 | $10.71 (0%) | $10.73 | $10.71 | 87,300 | $334.69 M |
| 09/09/2024 | $10.71 | $10.71 (0%) | $10.72 | $10.70 | 9,200 | $334.69 M |
| 09/06/2024 | $10.75 | $10.71 (-0.37%) | $10.75 | $10.70 | 5,500 | $334.69 M |
| 09/05/2024 | $10.76 | $10.71 (-0.46%) | $10.76 | $10.70 | 4,503 | $334.69 M |
| 09/04/2024 | $10.70 | $10.71 (0.09%) | $10.71 | $10.70 | 93,199 | $334.69 M |
| 09/03/2024 | $10.79 | $10.68 (-1.02%) | $10.79 | $10.68 | 37,314 | $333.75 M |
| 08/30/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $333.44 M |
| 08/29/2024 | $10.79 | $10.67 (-1.11%) | $10.79 | $10.67 | 42,105 | $333.44 M |
| 08/28/2024 | $10.72 | $10.68 (-0.37%) | $10.79 | $10.68 | 13,314 | $333.75 M |
| 08/27/2024 | $10.78 | $10.68 (-0.93%) | $10.78 | $10.68 | 56,300 | $333.75 M |
| 08/26/2024 | $10.68 | $10.68 (0%) | $10.69 | $10.68 | 736,500 | $333.75 M |
| 08/23/2024 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.68 | 1.23 M | $333.75 M |
| 08/22/2024 | $10.68 | $10.68 (0%) | $10.70 | $10.68 | 694,628 | $333.75 M |
| 08/21/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $334.06 M |
| 08/20/2024 | $10.70 | $10.69 (-0.09%) | $10.70 | $10.69 | 1,113 | $334.06 M |
| 08/19/2024 | $10.77 | $10.70 (-0.65%) | $10.86 | $10.68 | 2,432 | $334.38 M |
| 08/16/2024 | $10.68 | $10.70 (0.19%) | $10.70 | $10.68 | 3,511 | $334.38 M |
| 08/15/2024 | $10.68 | $10.68 (0%) | $10.69 | $10.68 | 2,525 | $333.75 M |
| 08/14/2024 | $10.68 | $10.69 (0.09%) | $10.69 | $10.68 | 204,100 | $334.06 M |
| 08/13/2024 | $10.67 | $10.68 (0.09%) | $10.68 | $10.67 | 2,849 | $333.75 M |
| 08/12/2024 | $10.68 | $10.66 (-0.19%) | $10.68 | $10.65 | 71,800 | $266.50 M |
| 08/09/2024 | $10.67 | $10.66 (-0.09%) | $10.67 | $10.66 | 25,401 | $333.13 M |
| 08/08/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.66 | 167,000 | $333.44 M |
| 08/07/2024 | $10.66 | $10.66 (0%) | $10.67 | $10.66 | 673,800 | $333.13 M |
| 08/06/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 355,500 | $333.13 M |
| 08/05/2024 | $10.67 | $10.67 (0%) | $10.68 | $10.66 | 6,200 | $333.44 M |
| 08/02/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 1,842 | $333.44 M |
| 08/01/2024 | $10.67 | $10.66 (-0.09%) | $10.68 | $10.65 | 167,626 | $333.13 M |
| 07/31/2024 | $10.66 | $10.65 (-0.09%) | $10.66 | $10.65 | 213,543 | $332.81 M |
| 07/30/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 65,600 | $333.13 M |
| 07/29/2024 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.66 | 1,200 | $333.75 M |
| 07/26/2024 | $10.64 | $10.66 (0.19%) | $10.67 | $10.64 | 7,719 | $333.13 M |
| 07/25/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | |
| 07/24/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 339 | $333.13 M |
| 07/23/2024 | $10.63 | $10.64 (0.09%) | $10.80 | $10.62 | 13,846 | $332.50 M |
| 07/22/2024 | $10.62 | $10.63 (0.09%) | $10.63 | $10.62 | 283,593 | $332.19 M |
| 07/19/2024 | $10.64 | $10.61 (-0.28%) | $10.64 | $10.61 | 3,422 | $331.56 M |
| 07/18/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 758 | $332.19 M |
| 07/17/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.62 | 8,230 | $332.03 M |
| 07/16/2024 | $10.64 | $10.62 (-0.19%) | $10.64 | $10.61 | 113,365 | $331.88 M |
| 07/15/2024 | $10.63 | $10.61 (-0.19%) | $10.63 | $10.61 | 4,707 | $331.56 M |
| 07/12/2024 | $10.62 | $10.61 (-0.09%) | $10.62 | $10.60 | 13,710 | $331.56 M |
| 07/11/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 34,436 | $331.56 M |
| 07/10/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 2,913 | $331.56 M |
| 07/09/2024 | $10.65 | $10.60 (-0.47%) | $10.65 | $10.60 | 92,055 | $331.25 M |
| 07/08/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.60 | 16,271 | $331.56 M |
| 07/05/2024 | $10.62 | $10.61 (-0.09%) | $10.62 | $10.60 | 6,892 | $331.56 M |
| 07/03/2024 | $10.60 | $10.59 (-0.09%) | $10.63 | $10.59 | 53,920 | $330.94 M |
| 07/02/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 2,373 | $331.25 M |
| 07/01/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $331.25 M |