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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$12.06$12.06132,700——
2021-12-30$10.77$10.7798,000——
2021-12-29$9.92$9.9273,500——
2021-12-28$9.94$9.9470,700——
2021-12-27$9.85$9.8549,000——
2021-12-23$10.33$10.3327,900——
2021-12-22$10.23$10.2362,000——
2021-12-21$9.11$9.1155,400——
2021-12-20$9.42$9.4244,100——
2021-12-17$9.76$9.7668,100——
2021-12-16$9.87$9.8731,500——
2021-12-15$10.46$10.4674,700——
2021-12-14$10.00$10.0037,300——
2021-12-13$10.41$10.4123,400——
2021-12-10$10.83$10.8325,300——
2021-12-09$11.20$11.2021,600——
2021-12-08$12.33$12.3337,400——
2021-12-07$11.06$11.0659,700——
2021-12-06$10.14$10.1485,500——
2021-12-03$10.95$10.95113,200——
2021-12-02$12.73$12.7323,700——
2021-12-01$12.27$12.2756,300——
2021-11-30$14.28$14.2832,600——
2021-11-29$14.12$14.1225,300——
2021-11-26$14.62$14.6213,400——
2021-11-24$15.00$15.0020,600——
2021-11-23$14.14$14.1457,100——
2021-11-22$14.83$14.8360,200——
2021-11-19$16.05$16.0576,900——
2021-11-18$17.43$17.43157,400——
2021-11-17$17.49$17.4992,000——
2021-11-16$16.00$16.0035,100——
2021-11-15$15.74$15.7419,800——
2021-11-12$15.23$15.2316,800——
2021-11-11$14.97$14.9730,500——
2021-11-10$13.80$13.8026,600——
2021-11-09$15.02$15.0236,600——
2021-11-08$15.28$15.2841,500——
2021-11-05$15.69$15.6937,800——
2021-11-04$15.27$15.2719,300——
2021-11-03$15.28$15.2818,500——
2021-11-02$14.86$14.8629,400——
2021-11-01$14.38$14.3824,000——
2021-10-29$13.90$13.9017,300——
2021-10-28$14.17$14.1719,700——
2021-10-27$13.49$13.4935,300——
2021-10-26$13.20$13.2040,300——
2021-10-25$13.25$13.2597,600——
2021-10-22$14.55$14.5521,700——
2021-10-21$14.77$14.7710,400——
2021-10-20$14.86$14.8620,300——
2021-10-19$15.61$15.6144,300——
2021-10-18$14.73$14.7315,100——
2021-10-15$14.93$14.9327,700——
2021-10-14$14.65$14.6527,600——
2021-10-13$14.79$14.7927,400——
2021-10-12$14.18$14.1830,200——
2021-10-11$13.93$13.9345,700——
2021-10-08$14.09$14.0927,800——
2021-10-07$14.80$14.8020,500——
2021-10-06$14.32$14.3265,600——
2021-10-05$14.80$14.8030,500——
2021-10-04$14.22$14.2248,300——
2021-10-01$15.80$15.8038,400——
2021-09-30$15.22$15.2231,900——
2021-09-29$15.13$15.1323,700——
2021-09-28$14.78$14.7879,500——
2021-09-27$16.36$16.3653,300——
2021-09-24$16.15$16.1512,800——
2021-09-23$16.15$16.1548,900——
2021-09-22$15.72$15.7229,000——
2021-09-21$15.40$15.4047,300——
2021-09-20$13.91$13.91104,200——
2021-09-17$16.16$16.1669,200——
2021-09-16$15.34$15.3417,600——
2021-09-15$15.15$15.1528,300——
2021-09-14$14.23$14.2337,500——
2021-09-13$14.99$14.9949,400——
2021-09-10$15.44$15.4421,300——
2021-09-09$15.72$15.7259,600——
2021-09-08$16.43$16.4343,500——
2021-09-07$16.31$16.3140,300——
2021-09-03$17.14$17.1431,700——
2021-09-02$16.72$16.7238,000——
2021-09-01$16.90$16.9038,900——
2021-08-31$16.50$16.5057,100——
2021-08-30$15.65$15.6523,400——
2021-08-27$16.21$16.2147,500——
2021-08-26$15.88$15.8839,800——
2021-08-25$15.08$15.0838,300——
2021-08-24$15.36$15.3625,700——
2021-08-23$14.40$14.4029,800——
2021-08-20$13.98$13.9819,600——
2021-08-19$13.91$13.9142,900——
2021-08-18$13.99$13.9933,700——
2021-08-17$13.92$13.9240,100——
2021-08-16$13.61$13.61125,800——
2021-08-13$15.50$15.50140,900——
2021-08-12$16.59$16.5967,000——
2021-08-11$17.19$17.1942,600——
2021-08-10$16.63$16.6385,800——
2021-08-09$16.95$16.9570,800——
2021-08-06$17.45$17.45106,900——
2021-08-05$16.76$16.76118,200——
2021-08-04$15.81$15.8154,400——
2021-08-03$15.86$15.86105,200——
2021-08-02$15.09$15.0946,300——
2021-07-30$15.26$15.2645,400——
2021-07-29$15.80$15.8073,500——
2021-07-28$15.45$15.4530,000——
2021-07-27$14.70$14.70172,200——
2021-07-26$15.64$15.6487,400——
2021-07-23$16.04$16.04230,200——
2021-07-22$16.75$16.75291,100——
2021-07-21$16.00$16.00479,700——
2021-07-20$15.39$15.39750,900——
2021-07-19$11.48$11.4892,800——
2021-07-16$10.54$10.5421,400——
2021-07-15$11.04$11.0428,500——
2021-07-14$11.33$11.3339,700——
2021-07-13$12.17$12.1745,400——
2021-07-12$12.50$12.5051,300——
2021-07-09$12.02$12.0244,200——
2021-07-08$11.12$11.1262,700——
2021-07-07$11.35$11.35132,100——
2021-07-06$12.71$12.7146,000——
2021-07-02$12.88$12.88174,200——
2021-07-01$13.02$13.0265,800——
2021-06-30$12.71$12.7142,700——
2021-06-29$12.72$12.7248,500——
2021-06-28$13.06$13.0662,500——
2021-06-25$13.59$13.5998,000——
2021-06-24$13.30$13.3076,400——
2021-06-23$12.94$12.9484,400——
2021-06-22$11.88$11.88122,300——
2021-06-21$11.86$11.8697,500——
2021-06-18$12.36$12.36172,700——
2021-06-17$13.11$13.11142,900——
2021-06-16$12.52$12.52123,800——
2021-06-15$11.70$11.70105,600——
2021-06-14$13.00$13.00120,500——
2021-06-11$12.20$12.2081,400——
2021-06-10$11.63$11.63107,000——
2021-06-09$12.16$12.16116,600——
2021-06-08$13.33$13.33201,500——
2021-06-07$13.61$13.61191,000——
2021-06-04$11.62$11.62149,600——
2021-06-03$11.33$11.3342,700——
2021-06-02$11.34$11.3465,200——
2021-06-01$11.32$11.3289,800——
2021-05-28$11.37$11.37117,200——
2021-05-27$11.92$11.92149,800——
2021-05-26$11.17$11.17199,200——
2021-05-25$11.24$11.24143,200——
2021-05-24$11.06$11.06223,900——
2021-05-21$11.73$11.73268,400——
2021-05-20$10.19$10.19216,400——
2021-05-19$8.90$8.9070,200——
2021-05-18$8.98$8.9851,600——
2021-05-17$8.37$8.3777,500——
2021-05-14$8.73$8.73241,000——
2021-05-13$7.19$7.19107,500——
2021-05-12$7.83$7.83273,900——
2021-05-11$6.91$6.91243,700——
2021-05-10$7.29$7.29179,900——
2021-05-07$8.09$8.09153,700——
2021-05-06$8.30$8.30460,700——
2021-05-05$9.13$9.1399,300——
2021-05-04$9.66$9.6699,900——
2021-05-03$9.61$9.6160,000——
2021-04-30$9.45$9.4568,000——
2021-04-29$9.88$9.8839,500——
2021-04-28$10.14$10.1450,200——
2021-04-27$9.94$9.9464,200——
2021-04-26$10.52$10.5251,200——
2021-04-23$10.03$10.0371,100——
2021-04-22$10.06$10.0687,500——
2021-04-21$9.63$9.6384,000——
2021-04-20$9.08$9.08116,800——
2021-04-19$9.16$9.16258,900——
2021-04-16$9.76$9.76182,800——
2021-04-15$9.90$9.90214,700——
2021-04-14$10.56$10.56121,100——
2021-04-13$10.52$10.52142,000——
2021-04-12$10.52$10.52132,700——
2021-04-09$11.29$11.2969,200——
2021-04-08$11.47$11.4773,900——
2021-04-07$11.20$11.20148,800——
2021-04-06$12.43$12.43112,200——
2021-04-05$12.55$12.55149,000——
2021-04-01$13.60$13.60134,900——
2021-03-31$13.24$13.24239,900——
2021-03-30$11.69$11.69157,100——
2021-03-29$10.89$10.89262,300——
2021-03-26$12.11$12.11136,100——
2021-03-25$11.71$11.71273,400——
2021-03-24$11.86$11.86308,500——
2021-03-23$12.85$12.85342,700——
2021-03-22$14.60$14.60334,100——
2021-03-19$15.12$15.12403,600——
2021-03-18$14.48$14.48459,400——
2021-03-17$15.57$15.57329,800——
2021-03-16$14.89$14.89520,400——
2021-03-15$16.27$16.27275,000——
2021-03-12$16.27$16.27292,600——
2021-03-11$16.98$16.98511,300——
2021-03-10$16.02$16.021,835,800——
2021-03-09$16.59$16.59517,200——
2021-03-08$16.26$16.26706,600——
2021-03-05$15.84$15.84787,900——
2021-03-04$15.17$15.171,426,400——
2021-03-03$16.26$16.26525,900——
2021-03-02$17.05$17.05177,100——
2021-03-01$18.40$18.40426,300——
2021-02-26$17.17$17.17384,400——
2021-02-25$16.76$16.76386,100——
2021-02-24$17.68$17.68410,200——
2021-02-23$17.50$17.50979,900——
2021-02-22$17.25$17.25398,600——
2021-02-19$19.00$19.00533,700——
2021-02-18$17.98$17.98499,400——
2021-02-17$19.52$19.52614,600——
2021-02-16$19.81$19.81646,200——
2021-02-12$21.49$21.49575,500——
2021-02-11$19.45$19.45558,400——
2021-02-10$21.45$21.451,388,600——
2021-02-09$19.90$19.902,596,000——
2021-02-08$20.70$20.70442,100——
2021-02-05$22.47$22.47694,700——
2021-02-04$22.37$22.37994,500——
2021-02-03$21.21$21.212,537,300——
2021-02-02$17.50$17.50467,100——
2021-02-01$15.79$15.79366,900——
2021-01-29$17.12$17.12472,600——
2021-01-28$15.36$15.36632,600——
2021-01-27$16.37$16.37890,600——
2021-01-26$18.30$18.301,456,400——
2021-01-25$20.74$20.742,167,800——
2021-01-22$14.00$14.001,040,500——
2021-01-21$13.17$13.179,435,400——
2021-01-20$9.11$9.11202,400——
2021-01-19$9.87$9.87563,800——
2021-01-15$9.00$9.00615,600——
2021-01-14$8.65$8.651,291,000——
2021-01-13$8.51$8.51191,700——
2021-01-12$8.25$8.25212,800——
2021-01-11$8.03$8.0354,700——
2021-01-08$8.12$8.12115,000——
2021-01-07$8.50$8.50126,200——
2021-01-06$7.61$7.61111,100——
2021-01-05$8.34$8.3453,700——
2021-01-04$8.04$8.04100,600——