Skip to main content
IPW logo

iPower Inc.

IPWNASDAQConsumer DiscretionaryInternet Retail

$0.40Today:- (-)1Y −97.58%

As of Oct 16, 2026 close

Market cap
$13.26K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.34$69.84
Volume (live)
-
Avg. volume (3M)
4.69M

iPower (IPW) Historical Stock Prices

Analyze iPower (IPW) 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.

iPower (IPW) Interactive Price Chart

Interactive historical price chart showing iPower stock price movements and trends across multiple time periods.

Loading chart...

IPW 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 · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IPW 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, 20260.370.400.340.400.40822.80K
Oct 15, 20260.400.440.340.390.393.94M
Oct 14, 20260.500.500.340.400.401.11M
Oct 13, 20260.510.550.510.540.54771.40K
Oct 12, 20260.830.830.510.590.5934.07M
Oct 9, 20260.800.800.530.680.682.27M
Oct 8, 20261.301.570.920.920.9243.91M
Oct 7, 20261.121.131.041.041.045.80M
Oct 6, 20261.181.201.111.131.1356.50K
Oct 5, 20261.161.251.121.221.22125.00K
Oct 2, 20261.121.161.041.121.121.22M
Oct 1, 20261.141.181.061.141.142.19M
Sep 30, 20261.181.191.151.161.1663.40K
Sep 29, 20261.261.261.161.171.17122.40K
Sep 28, 20261.241.291.201.261.2659.10K
Sep 25, 20261.231.281.171.251.2548.70K
Sep 24, 20261.231.241.151.221.22103.80K
Sep 23, 20261.221.331.221.241.24134.50K
Sep 22, 20261.461.481.151.201.20405.60K
Sep 21, 20261.621.651.501.521.52319.40K
Sep 18, 20261.851.851.651.691.691.57M
Sep 17, 20261.941.981.661.801.801.02M
Sep 16, 20262.132.171.771.821.82952.20K
Sep 15, 20261.964.181.882.632.6338.94M
Sep 14, 20261.721.991.711.931.93264.67K
Sep 11, 20261.731.781.671.771.7763.45K
Sep 10, 20261.611.811.571.701.7065.91K
Sep 9, 20261.781.781.531.671.6787.78K
Sep 8, 20261.931.931.781.791.7930.72K
Sep 4, 20261.901.901.781.871.8723.61K
Sep 3, 20261.851.911.771.841.8439.88K
Sep 2, 20261.801.881.761.811.8125.91K
Sep 1, 20261.901.901.761.811.8146.40K
Aug 31, 20261.972.101.931.961.9633.52K
Aug 28, 20261.861.981.801.951.9569.81K
Aug 27, 20262.002.001.821.891.89104.21K
Aug 26, 20262.112.111.932.002.00180.29K
Aug 25, 20262.272.272.152.152.15542.24K
Aug 24, 20262.662.662.162.252.25379.27K
Aug 21, 20262.992.992.662.762.76152.84K
Aug 20, 20263.063.152.912.982.98119.38K
Aug 19, 20263.063.333.063.123.12228.54K
Aug 18, 20263.043.202.923.063.06332.49K
Aug 17, 20263.263.303.103.143.14197.96K
Aug 14, 20263.273.753.143.423.421.67M
Aug 13, 20263.423.503.333.393.3978.91K
Aug 12, 20263.613.683.363.463.46172.50K
Aug 11, 20263.643.953.353.813.81221.00K
Aug 10, 20263.333.643.043.643.64156.41K
Aug 7, 20263.554.343.253.713.71571.30K
Show:
of 126

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.