NASDAQ:IPWR | Historical Stock Price | Ideal Power Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$3.54$8.36$19.71$46.51$109.732013-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.17$8.1764,100——
2020-12-30$8.78$8.7862,100——
2020-12-29$8.04$8.04100,400——
2020-12-28$8.90$8.9099,900——
2020-12-24$9.90$9.9069,500——
2020-12-23$9.58$9.58150,000——
2020-12-22$7.88$7.8867,700——
2020-12-21$7.90$7.90104,400——
2020-12-18$8.02$8.0269,900——
2020-12-17$7.87$7.8733,000——
2020-12-16$8.21$8.2149,700——
2020-12-15$8.43$8.4347,900——
2020-12-14$7.61$7.6155,000——
2020-12-11$7.40$7.4023,300——
2020-12-10$7.59$7.5926,800——
2020-12-09$7.60$7.6090,900——
2020-12-08$7.95$7.9556,400——
2020-12-07$7.82$7.82109,700——
2020-12-04$7.98$7.9886,800——
2020-12-03$7.99$7.9954,100——
2020-12-02$8.08$8.0892,000——
2020-12-01$7.99$7.9996,400——
2020-11-30$8.99$8.99114,900——
2020-11-27$9.88$9.8891,300——
2020-11-25$9.00$9.0082,100——
2020-11-24$9.28$9.28345,400——
2020-11-23$9.59$9.59310,000——
2020-11-20$7.74$7.74247,600——
2020-11-19$7.90$7.90439,500——
2020-11-18$6.60$6.601,644,600——
2020-11-17$6.54$6.54113,500——
2020-11-16$5.93$5.9381,400——
2020-11-13$5.60$5.60145,200——
2020-11-12$6.10$6.1031,200——
2020-11-11$6.51$6.5138,200——
2020-11-10$6.09$6.0919,700——
2020-11-09$5.81$5.8118,500——
2020-11-06$5.98$5.9811,400——
2020-11-05$5.95$5.9518,800——
2020-11-04$5.55$5.5515,800——
2020-11-03$5.60$5.6015,800——
2020-11-02$5.50$5.5021,200——
2020-10-30$5.47$5.4722,200——
2020-10-29$5.68$5.68132,000——
2020-10-28$5.43$5.4320,500——
2020-10-27$5.66$5.6616,700——
2020-10-26$5.77$5.7712,800——
2020-10-23$5.86$5.865,100——
2020-10-22$5.79$5.7923,800——
2020-10-21$5.92$5.9218,300——
2020-10-20$6.14$6.1419,500——
2020-10-19$6.00$6.0034,900——
2020-10-16$6.45$6.4526,500——
2020-10-15$6.30$6.3012,300——
2020-10-14$6.30$6.3031,700——
2020-10-13$6.90$6.9018,500——
2020-10-12$7.37$7.3724,300——
2020-10-09$7.10$7.1011,500——
2020-10-08$6.86$6.8629,500——
2020-10-07$6.94$6.9426,100——
2020-10-06$6.49$6.4950,600——
2020-10-05$6.49$6.4970,100——
2020-10-02$6.10$6.1011,800——
2020-10-01$6.12$6.129,700——
2020-09-30$6.20$6.2031,900——
2020-09-29$6.11$6.1138,500——
2020-09-28$6.30$6.3027,000——
2020-09-25$6.30$6.30100,300——
2020-09-24$6.76$6.76256,700——
2020-09-23$5.90$5.90128,500——
2020-09-22$5.65$5.6510,100——
2020-09-21$5.81$5.8114,900——
2020-09-18$6.29$6.2949,600——
2020-09-17$6.16$6.1614,100——
2020-09-16$6.31$6.3151,300——
2020-09-15$5.39$5.3928,500——
2020-09-14$5.61$5.6143,200——
2020-09-11$5.20$5.2021,900——
2020-09-10$5.51$5.5130,100——
2020-09-09$5.52$5.5228,400——
2020-09-08$5.05$5.0574,900——
2020-09-04$5.27$5.2729,100——
2020-09-03$5.60$5.6055,000——
2020-09-02$5.91$5.9179,100——
2020-09-01$5.89$5.8918,200——
2020-08-31$5.93$5.9354,600——
2020-08-28$6.07$6.0724,000——
2020-08-27$6.15$6.1524,100——
2020-08-26$6.33$6.3330,300——
2020-08-25$6.42$6.4219,900——
2020-08-24$6.49$6.4949,100——
2020-08-21$6.75$6.7545,400——
2020-08-20$7.58$7.5818,300——
2020-08-19$7.49$7.4949,700——
2020-08-18$7.45$7.4541,500——
2020-08-17$7.90$7.9068,100——
2020-08-14$7.55$7.5586,800——
2020-08-13$6.81$6.8130,600——
2020-08-12$6.70$6.7038,200——
2020-08-11$6.66$6.6635,500——
2020-08-10$7.00$7.00108,100——
2020-08-07$7.01$7.0191,400——
2020-08-06$7.19$7.1956,300——
2020-08-05$7.89$7.8951,800——
2020-08-04$7.92$7.9262,000——
2020-08-03$8.25$8.25170,700——
2020-07-31$9.12$9.12158,500——
2020-07-30$10.50$10.50208,500——
2020-07-29$8.55$8.55124,100——
2020-07-28$7.91$7.9125,600——
2020-07-27$7.56$7.5622,800——
2020-07-24$7.76$7.7640,900——
2020-07-23$7.88$7.8876,300——
2020-07-22$7.82$7.8253,400——
2020-07-21$7.39$7.3927,800——
2020-07-20$7.43$7.43112,500——
2020-07-17$7.43$7.43141,000——
2020-07-16$6.82$6.8270,500——
2020-07-15$6.82$6.8295,700——
2020-07-14$6.00$6.0030,700——
2020-07-13$5.85$5.8579,200——
2020-07-10$6.25$6.2559,200——
2020-07-09$6.07$6.07101,700——
2020-07-08$5.89$5.8956,700——
2020-07-07$6.42$6.42119,000——
2020-07-06$6.81$6.81247,400——
2020-07-02$5.80$5.80137,000——
2020-07-01$6.81$6.81956,000——
2020-06-30$6.53$6.53264,400——
2020-06-29$5.68$5.6836,700——
2020-06-26$5.69$5.6923,700——
2020-06-25$5.79$5.7917,000——
2020-06-24$5.72$5.7240,900——
2020-06-23$5.68$5.6859,000——
2020-06-22$5.75$5.75117,900——
2020-06-19$5.77$5.77126,000——
2020-06-18$5.40$5.4052,100——
2020-06-17$5.57$5.5787,200——
2020-06-16$5.85$5.85182,600——
2020-06-15$4.97$4.97130,400——
2020-06-12$5.40$5.40213,300——
2020-06-11$4.63$4.63800,600——
2020-06-10$4.00$4.00545,300——
2020-06-09$2.71$2.7154,100——
2020-06-08$2.64$2.6460,700——
2020-06-05$2.47$2.4760,500——
2020-06-04$2.50$2.5075,200——
2020-06-03$2.32$2.3277,600——
2020-06-02$2.18$2.1841,300——
2020-06-01$2.26$2.2636,100——
2020-05-29$2.17$2.1745,300——
2020-05-28$2.22$2.22237,400——
2020-05-27$2.09$2.09152,700——
2020-05-26$1.95$1.954,600——
2020-05-22$1.93$1.939,700——
2020-05-21$1.90$1.9016,400——
2020-05-20$1.92$1.9229,300——
2020-05-19$2.01$2.0116,800——
2020-05-18$1.99$1.9929,400——
2020-05-15$2.04$2.049,200——
2020-05-14$2.02$2.028,400——
2020-05-13$2.09$2.0924,400——
2020-05-12$2.01$2.0133,000——
2020-05-11$2.06$2.0612,500——
2020-05-08$2.07$2.0717,700——
2020-05-07$2.09$2.0928,900——
2020-05-06$2.08$2.0844,200——
2020-05-05$2.25$2.25252,200——
2020-05-04$2.00$2.0077,100——
2020-05-01$1.93$1.9354,700——
2020-04-30$2.00$2.00178,200——
2020-04-29$1.90$1.9075,900——
2020-04-28$2.00$2.0088,400——
2020-04-27$2.05$2.05320,700——
2020-04-24$2.54$2.54825,500——
2020-04-23$1.90$1.908,800——
2020-04-22$1.94$1.949,900——
2020-04-21$1.91$1.9115,500——
2020-04-20$1.99$1.9911,900——
2020-04-17$1.99$1.9919,600——
2020-04-16$1.96$1.9617,700——
2020-04-15$2.06$2.0655,500——
2020-04-14$2.50$2.50126,500——
2020-04-13$2.37$2.37125,800——
2020-04-09$2.02$2.0231,200——
2020-04-08$1.91$1.911,400——
2020-04-07$1.94$1.949,400——
2020-04-06$1.89$1.893,000——
2020-04-03$1.80$1.803,300——
2020-04-02$1.80$1.807,000——
2020-04-01$1.89$1.895,000——
2020-03-31$1.94$1.944,300——
2020-03-30$1.98$1.983,400——
2020-03-27$1.96$1.9614,100——
2020-03-26$2.00$2.0018,700——
2020-03-25$1.99$1.9967,700——
2020-03-24$2.10$2.1042,200——
2020-03-23$1.53$1.535,100——
2020-03-20$1.58$1.582,400——
2020-03-19$1.56$1.5616,700——
2020-03-18$1.56$1.5612,000——
2020-03-17$1.61$1.6118,800——
2020-03-16$1.58$1.589,800——
2020-03-13$1.75$1.7517,500——
2020-03-12$2.04$2.0416,600——
2020-03-11$2.05$2.0516,700——
2020-03-10$2.15$2.1532,300——
2020-03-09$2.14$2.1410,100——
2020-03-06$2.40$2.404,800——
2020-03-05$2.51$2.518,800——
2020-03-04$2.52$2.5210,300——
2020-03-03$2.51$2.5169,600——
2020-03-02$2.44$2.4453,300——
2020-02-28$2.22$2.2213,100——
2020-02-27$2.28$2.2829,400——
2020-02-26$2.36$2.3632,000——
2020-02-25$2.45$2.4535,800——
2020-02-24$2.66$2.6628,800——
2020-02-21$2.79$2.7921,100——
2020-02-20$2.89$2.8955,400——
2020-02-19$3.04$3.04116,400——
2020-02-18$2.79$2.7979,800——
2020-02-14$2.78$2.78325,300——
2020-02-13$2.55$2.557,000——
2020-02-12$2.59$2.5922,000——
2020-02-11$2.50$2.509,900——
2020-02-10$2.50$2.5036,200——
2020-02-07$2.60$2.60271,900——
2020-02-06$2.51$2.5134,400——
2020-02-05$2.48$2.4840,600——
2020-02-04$2.53$2.53158,700——
2020-02-03$2.25$2.254,600——
2020-01-31$2.31$2.3110,100——
2020-01-30$2.28$2.289,000——
2020-01-29$2.36$2.363,000——
2020-01-28$2.40$2.401,700——
2020-01-27$2.35$2.3515,000——
2020-01-24$2.38$2.3819,300——
2020-01-23$2.50$2.5012,500——
2020-01-22$2.41$2.4119,800——
2020-01-21$2.47$2.4724,900——
2020-01-17$2.59$2.59115,700——
2020-01-16$2.51$2.5146,100——
2020-01-15$2.38$2.3815,600——
2020-01-14$2.36$2.3617,800——
2020-01-13$2.40$2.4010,300——
2020-01-10$2.39$2.3937,500——
2020-01-09$2.44$2.4445,700——
2020-01-08$2.45$2.45111,400——
2020-01-07$2.43$2.4311,200——
2020-01-06$2.35$2.3521,900——
2020-01-03$2.44$2.4418,700——
2020-01-02$2.43$2.43121,800——