iPower Inc.
IPW · NASDAQ
Market closed$0.950100$-0.000100 (-0.01%)After hours $0.960000 · +1.04%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 20.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | — |
| July 17, 2026 | $0.960000 | $0.960000 | $0.950000 | $0.950000 | $0.950000 | 10.00 |
| July 17, 2026 | $0.950000 | $0.950000 | $0.950000 | $0.950000 | $0.950000 | 5.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 10.00 |
| July 17, 2026 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | 10.00 |
| July 17, 2026 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | 391.00 |
| July 17, 2026 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | 263.52 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 220.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 237.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 15.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 411.00 |
| July 17, 2026 | $0.950400 | $0.950400 | $0.950400 | $0.950400 | $0.950400 | 35.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 157.00 |
| July 17, 2026 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | $0.950100 | 1.68K |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 306.00 |
| July 17, 2026 | $0.967500 | $0.967500 | $0.967500 | $0.967500 | $0.967500 | 50.00 |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 17.52 |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 1.09K |
| July 17, 2026 | $0.952400 | $0.956200 | $0.952300 | $0.956200 | $0.956200 | 1.57K |
| July 17, 2026 | $0.952400 | $0.952400 | $0.952400 | $0.952400 | $0.952400 | 21.52 |
| July 17, 2026 | $0.945200 | $0.945200 | $0.945200 | $0.945200 | $0.945200 | 1.48 |
| July 17, 2026 | $0.948600 | $0.952300 | $0.948600 | $0.952300 | $0.952300 | 3.01K |
| July 17, 2026 | $0.969200 | $0.969200 | $0.969200 | $0.969200 | $0.969200 | — |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 14.00 |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 15.00 |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 371.82 |
| July 17, 2026 | $0.950900 | $0.950900 | $0.950900 | $0.950900 | $0.950900 | 769.00 |
| July 17, 2026 | $0.950900 | $0.950900 | $0.950900 | $0.950900 | $0.950900 | 3.00 |
| July 17, 2026 | $0.950100 | $0.950100 | $0.942000 | $0.942000 | $0.942000 | 3.06K |
| July 17, 2026 | $0.959900 | $0.960000 | $0.959900 | $0.959900 | $0.959900 | 107.82 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 115.18 |
| July 17, 2026 | $0.960200 | $0.960200 | $0.960200 | $0.960200 | $0.960200 | 36.82 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 1.66K |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 81.00 |
| July 17, 2026 | $0.967500 | $0.967500 | $0.967500 | $0.967500 | $0.967500 | 182.82 |
| July 17, 2026 | $0.960100 | $0.960100 | $0.960100 | $0.960100 | $0.960100 | 295.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 302.00 |
| July 17, 2026 | $0.960100 | $0.960100 | $0.960100 | $0.960100 | $0.960100 | 100.00 |
| July 17, 2026 | $0.970000 | $0.970000 | $0.970000 | $0.970000 | $0.970000 | 61.82 |
| July 17, 2026 | $0.979900 | $0.979900 | $0.979900 | $0.979900 | $0.979900 | 136.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 103.00 |
| July 17, 2026 | $0.969900 | $0.970000 | $0.968600 | $0.970000 | $0.970000 | 3.21K |
| July 17, 2026 | $0.956500 | $0.956500 | $0.955400 | $0.955400 | $0.955400 | 300.00 |
| July 17, 2026 | $0.960200 | $0.960200 | $0.960200 | $0.960200 | $0.960200 | 425.00 |
| July 17, 2026 | $0.953200 | $0.953200 | $0.953200 | $0.953200 | $0.953200 | 230.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.953000 | $0.953000 | $0.953000 | 1.05K |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 416.00 |
| July 17, 2026 | $0.970000 | $0.970000 | $0.970000 | $0.970000 | $0.970000 | 266.00 |
| July 17, 2026 | $0.971700 | $0.971700 | $0.971700 | $0.971700 | $0.971700 | 1.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 312.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 20.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 1.19K |
| July 17, 2026 | $0.962800 | $0.962800 | $0.962800 | $0.962800 | $0.962800 | 4.18 |
| July 17, 2026 | $0.962800 | $0.962800 | $0.962800 | $0.962800 | $0.962800 | 256.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 43.63 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 14.19 |
| July 17, 2026 | $0.981400 | $0.981400 | $0.981400 | $0.981400 | $0.981400 | 437.00 |
| July 17, 2026 | $0.974000 | $0.974000 | $0.974000 | $0.974000 | $0.974000 | 21.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 7.00 |
| July 17, 2026 | $0.973900 | $0.973900 | $0.973900 | $0.973900 | $0.973900 | 63.19 |
| July 17, 2026 | $0.962700 | $0.963700 | $0.962700 | $0.962900 | $0.962900 | 341.00 |
| July 17, 2026 | $0.973700 | $0.978000 | $0.973700 | $0.978000 | $0.978000 | 1.20K |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 20.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 17.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 36.00 |
| July 17, 2026 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | $0.973700 | 198.00 |
| July 17, 2026 | $0.977450 | $0.977450 | $0.966100 | $0.966100 | $0.966100 | 653.00 |
| July 17, 2026 | $0.972500 | $0.972500 | $0.972500 | $0.972500 | $0.972500 | 31.19 |
| July 17, 2026 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | $0.962500 | 1.23K |
| July 17, 2026 | $0.972500 | $0.972500 | $0.972500 | $0.972500 | $0.972500 | 16.19 |
| July 17, 2026 | $0.960100 | $0.960100 | $0.960000 | $0.960000 | $0.960000 | 333.00 |
| July 17, 2026 | $0.971500 | $0.971500 | $0.971500 | $0.971500 | $0.971500 | 14.19 |
| July 17, 2026 | $0.978200 | $0.978200 | $0.970400 | $0.970400 | $0.970400 | 4.24K |
| July 17, 2026 | $0.977500 | $0.977500 | $0.977500 | $0.977500 | $0.977500 | 52.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 99.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 1.00 |
| July 17, 2026 | $0.990000 | $0.990000 | $0.982500 | $0.982500 | $0.982500 | 192.00 |
| July 17, 2026 | $0.992500 | $0.992500 | $0.992500 | $0.992500 | $0.992500 | 49.00 |
| July 17, 2026 | $0.992500 | $0.992500 | $0.992500 | $0.992500 | $0.992500 | 1.00 |
| July 17, 2026 | $0.982500 | $0.982500 | $0.982500 | $0.982500 | $0.982500 | 57.00 |
| July 17, 2026 | $0.990000 | $0.990000 | $0.990000 | $0.990000 | $0.990000 | 1.37K |
| July 17, 2026 | $0.982500 | $0.995000 | $0.982500 | $0.995000 | $0.995000 | 3.20K |
| July 17, 2026 | $0.990000 | $0.990000 | $0.990000 | $0.990000 | $0.990000 | 1.15K |
| July 17, 2026 | $0.989800 | $0.989800 | $0.982500 | $0.989300 | $0.989300 | 1.10K |
| July 17, 2026 | $0.989900 | $0.989900 | $0.989900 | $0.989900 | $0.989900 | 411.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 500.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 116.19 |
| July 17, 2026 | $0.989800 | $0.989800 | $0.989800 | $0.989800 | $0.989800 | 216.00 |
| July 17, 2026 | $0.979900 | $0.979900 | $0.979900 | $0.979900 | $0.979900 | 369.00 |
| July 17, 2026 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | $0.980000 | 329.00 |
| July 17, 2026 | $0.969900 | $0.969900 | $0.969900 | $0.969900 | $0.969900 | — |
| July 17, 2026 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 185.00 |
| July 17, 2026 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 10.00 |
| July 17, 2026 | $0.970000 | $0.990000 | $0.970000 | $0.990000 | $0.990000 | 2.74K |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 5.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 15.00 |
| July 17, 2026 | $0.947500 | $0.947500 | $0.947500 | $0.947500 | $0.947500 | 40.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 10.00 |
| July 17, 2026 | $0.947500 | $0.947500 | $0.947500 | $0.947500 | $0.947500 | 34.00 |
| July 17, 2026 | $0.969900 | $0.969900 | $0.947500 | $0.947500 | $0.947500 | 48.00 |
| July 17, 2026 | $0.945000 | $0.960000 | $0.945000 | $0.960000 | $0.960000 | 53.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 5.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 10.00 |
| July 17, 2026 | $0.969900 | $0.969900 | $0.960000 | $0.960000 | $0.960000 | 253.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 15.00 |
| July 17, 2026 | $0.969900 | $0.969900 | $0.969900 | $0.969900 | $0.969900 | 1.18K |
| July 17, 2026 | $0.950000 | $0.960000 | $0.950000 | $0.960000 | $0.960000 | 163.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 242.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 1.38K |
| July 17, 2026 | $0.955700 | $0.959900 | $0.955700 | $0.955700 | $0.955700 | 1.04K |
| July 17, 2026 | $0.949900 | $0.950000 | $0.949900 | $0.950000 | $0.950000 | 293.00 |
| July 17, 2026 | $0.950000 | $0.950000 | $0.948100 | $0.949900 | $0.949900 | 10.00 |
| July 17, 2026 | $0.959800 | $0.959800 | $0.959800 | $0.959800 | $0.959800 | 45.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 1.00 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 45.00 |
| July 17, 2026 | $0.957900 | $0.957900 | $0.957900 | $0.957900 | $0.957900 | 376.69 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | — |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 38.00 |
| July 17, 2026 | $0.958400 | $0.958400 | $0.958400 | $0.958400 | $0.958400 | 10.69 |
| July 17, 2026 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | $0.960000 | 79.00 |
| July 17, 2026 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | $0.959900 | 100.00 |
| July 17, 2026 | $0.945600 | $0.960000 | $0.939500 | $0.960000 | $0.960000 | 3.16K |
| July 17, 2026 | $0.938800 | $0.938800 | $0.938800 | $0.938800 | $0.938800 | 242.00 |
| July 17, 2026 | $0.930000 | $0.930000 | $0.929300 | $0.929300 | $0.929300 | 225.00 |
| July 17, 2026 | $0.930000 | $0.930000 | $0.930000 | $0.930000 | $0.930000 | 1.25K |
| July 17, 2026 | $0.930000 | $0.930000 | $0.930000 | $0.930000 | $0.930000 | 1.70K |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 100.00 |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 45.00 |
| July 17, 2026 | $0.890000 | $0.890000 | $0.890000 | $0.890000 | $0.890000 | 10.00 |
| July 17, 2026 | $0.910000 | $0.910000 | $0.890000 | $0.890000 | $0.890000 | 11.00 |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 1.00 |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 78.00 |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 45.00 |
| July 17, 2026 | $0.910000 | $0.910000 | $0.910000 | $0.910000 | $0.910000 | 92.31 |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 72.00 |
| July 17, 2026 | $0.938900 | $0.938900 | $0.938900 | $0.938900 | $0.938900 | 50.00 |
| July 17, 2026 | $0.938900 | $0.938900 | $0.938900 | $0.938900 | $0.938900 | 1.00 |
| July 17, 2026 | $0.935200 | $0.935200 | $0.935200 | $0.935200 | $0.935200 | — |
| July 17, 2026 | $0.929600 | $0.929600 | $0.929600 | $0.929600 | $0.929600 | 167.00 |
| July 17, 2026 | $0.878400 | $0.880000 | $0.878400 | $0.880000 | $0.880000 | 1.09K |
| July 17, 2026 | $0.877100 | $0.877100 | $0.877100 | $0.877100 | $0.877100 | 474.00 |
| July 17, 2026 | $0.935200 | $0.935200 | $0.935200 | $0.935200 | $0.935200 | — |
| July 17, 2026 | $0.938700 | $0.938700 | $0.935200 | $0.938700 | $0.938700 | 300.00 |
| July 17, 2026 | $0.938900 | $0.938900 | $0.862100 | $0.862100 | $0.862100 | 2.60K |
| July 17, 2026 | $0.860100 | $0.860100 | $0.860100 | $0.860100 | $0.860100 | 449.00 |
| July 17, 2026 | $0.851100 | $0.851100 | $0.851100 | $0.851100 | $0.851100 | 300.00 |
| July 17, 2026 | $0.859900 | $0.859900 | $0.859900 | $0.859900 | $0.859900 | 1.85K |
| July 17, 2026 | $0.873200 | $0.873200 | $0.873200 | $0.873200 | $0.873200 | — |
| July 17, 2026 | $0.868700 | $0.871400 | $0.865100 | $0.871400 | $0.871400 | 1.48K |
| July 17, 2026 | $0.880000 | $0.880000 | $0.880000 | $0.880000 | $0.880000 | 5.61K |
| July 17, 2026 | $0.865000 | $0.865000 | $0.865000 | $0.865000 | $0.865000 | 617.00 |
| July 17, 2026 | $0.860000 | $0.870000 | $0.860000 | $0.870000 | $0.870000 | 1.85K |
| July 17, 2026 | $0.870000 | $0.870000 | $0.870000 | $0.870000 | $0.870000 | 500.00 |
| July 17, 2026 | $0.873400 | $0.873400 | $0.873400 | $0.873400 | $0.873400 | 1.90K |
| July 17, 2026 | $0.880000 | $0.880000 | $0.880000 | $0.880000 | $0.880000 | 1.60K |
| July 17, 2026 | $0.873200 | $0.873200 | $0.873200 | $0.873200 | $0.873200 | — |
| July 17, 2026 | $0.880200 | $0.890000 | $0.880100 | $0.880100 | $0.880100 | 948.00 |
| July 17, 2026 | $0.918800 | $0.918800 | $0.900000 | $0.900000 | $0.900000 | 725.00 |
| July 17, 2026 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | $0.920000 | 1.00K |
| July 17, 2026 | $0.930000 | $0.930000 | $0.930000 | $0.930000 | $0.930000 | 244.00 |
| July 17, 2026 | $0.950000 | $0.950000 | $0.950000 | $0.950000 | $0.950000 | 47.00 |
| July 17, 2026 | $0.948300 | $0.948300 | $0.948300 | $0.948300 | $0.948300 | 100.00 |
| July 17, 2026 | $0.946400 | $0.946400 | $0.946400 | $0.946400 | $0.946400 | 121.00 |