Skip to main content
IPST logo

IP Strategy Holdings, Inc.

IPSTNASDAQFinancialsCapital Markets

$2.52Today:- (-)1Y −81.63%

As of Oct 16, 2026 close

Market cap
$1.16M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.12$36.60
Volume (live)
-
Avg. volume (3M)
209.94K

IP Strategy Holdings (IPST) Historical Stock Prices

Analyze IP Strategy Holdings (IPST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IP Strategy Holdings (IPST) Interactive Price Chart

Interactive historical price chart showing IP Strategy Holdings stock price movements and trends across multiple time periods.

Loading chart...

IPST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IPST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.362.692.362.522.5230.99K
Oct 15, 20262.332.402.162.342.3429.24K
Oct 14, 20262.702.762.332.472.4731.51K
Oct 13, 20262.882.912.732.822.8220.43K
Oct 12, 20262.942.952.782.852.8518.64K
Oct 9, 20263.033.182.973.013.0116.90K
Oct 8, 20262.913.172.893.013.0138.06K
Oct 7, 20263.003.022.882.922.9218.78K
Oct 6, 20263.163.162.913.023.0233.77K
Oct 5, 20263.033.282.873.143.1447.78K
Oct 2, 20262.903.172.903.083.0862.22K
Oct 1, 20263.193.222.862.952.9577.14K
Sep 30, 20263.033.623.003.203.20264.78K
Sep 29, 20263.363.402.923.033.0390.77K
Sep 28, 20263.643.672.913.423.42288.19K
Sep 25, 20262.984.802.983.713.714.44M
Sep 24, 20262.953.212.883.053.0581.06K
Sep 23, 20262.822.922.582.862.86161.67K
Sep 22, 20262.762.832.632.832.8373.80K
Sep 21, 20262.752.862.512.762.7661.47K
Sep 18, 20262.803.172.752.762.7626.63K
Sep 17, 20262.653.012.612.862.8694.02K
Sep 16, 20263.023.182.602.672.6765.65K
Sep 15, 20263.353.353.053.053.0529.42K
Sep 14, 20263.513.643.253.323.3224.39K
Sep 11, 20263.683.803.573.703.7023.16K
Sep 10, 20263.793.863.663.763.7621.29K
Sep 9, 20263.933.963.803.873.8723.65K
Sep 8, 20263.844.093.674.014.0148.01K
Sep 4, 20264.054.063.673.733.7354.35K
Sep 3, 20264.074.283.914.134.1352.25K
Sep 2, 20264.164.404.034.124.1262.33K
Sep 1, 20263.914.693.704.254.25178.93K
Aug 31, 20264.094.123.693.943.94118.68K
Aug 28, 20264.344.674.054.154.15519.05K
Aug 27, 20265.815.854.574.714.71281.34K
Aug 26, 20266.767.165.625.995.99227.97K
Aug 25, 20268.278.316.617.787.78297.36K
Aug 24, 20268.989.948.018.588.58395.98K
Aug 21, 202611.3712.209.219.659.651.08M
Aug 20, 20268.7915.278.4010.3110.317.51M
Aug 19, 202616.1716.487.698.458.451.92M
Aug 18, 20267.4625.346.5015.7615.7632.32M
Aug 17, 20267.929.666.477.397.39103.92M
Aug 14, 20262.062.411.992.202.20939.25K
Aug 13, 20262.042.162.022.082.084.23K
Aug 12, 20262.102.151.982.012.0114.13K
Aug 11, 20261.922.021.922.012.016.02K
Aug 10, 20262.042.191.911.911.9114.11K
Aug 7, 20262.182.212.012.112.119.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.