IP Strategy Holdings, Inc. (IPST) NASDAQ

0.40

+0.1579(+65.22%)

Updated at April 07 04:00PM

Currency In USD

IPST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	0.38	0.4	0.4	0.44	0.31	144.15M
April 06, 2026	0.26	0.24	0.24	0.26	0.24	220,968
April 02, 2026	0.27	0.24	0.24	0.28	0.24	240,353
April 01, 2026	0.28	0.27	0.27	0.3	0.25	302,706
March 31, 2026	0.28	0.26	0.26	0.28	0.24	177,802
March 30, 2026	0.28	0.25	0.25	0.28	0.24	114,406
March 27, 2026	0.28	0.28	0.28	0.29	0.27	64,732
March 26, 2026	0.34	0.28	0.28	0.34	0.26	308,234
March 25, 2026	0.35	0.32	0.32	0.37	0.31	161,653
March 24, 2026	0.37	0.35	0.36	0.37	0.33	166,224
March 23, 2026	0.4	0.36	0.36	0.46	0.31	534,955
March 20, 2026	0.47	0.37	0.37	0.47	0.36	310,637
March 19, 2026	0.52	0.48	0.48	0.52	0.44	152,477
March 18, 2026	0.53	0.51	0.51	0.53	0.46	146,835
March 17, 2026	0.54	0.54	0.54	0.56	0.43	148,473
March 16, 2026	0.5	0.58	0.58	0.58	0.49	342,180
March 13, 2026	0.51	0.51	0.51	0.51	0.46	190,632
March 12, 2026	0.46	0.49	0.49	0.49	0.41	428,244
March 11, 2026	0.63	0.48	0.48	0.84	0.41	9.79M
March 10, 2026	0.59	0.56	0.56	0.6	0.54	81,185
March 09, 2026	0.63	0.59	0.59	0.64	0.57	54,658
March 06, 2026	0.6	0.64	0.64	0.64	0.55	143,417
March 05, 2026	0.66	0.61	0.61	0.74	0.57	107,688
March 04, 2026	0.6	0.68	0.68	0.75	0.6	93,032
March 03, 2026	0.62	0.6	0.6	0.68	0.58	57,532
March 02, 2026	0.67	0.64	0.64	0.68	0.58	97,700
February 27, 2026	0.68	0.68	0.68	0.68	0.59	145,900
February 26, 2026	0.63	0.66	0.66	0.69	0.62	64,051
February 25, 2026	0.58	0.65	0.65	0.65	0.58	115,220
February 24, 2026	0.66	0.57	0.57	0.66	0.55	212,834
February 23, 2026	0.76	0.67	0.67	0.76	0.62	99,600
February 20, 2026	0.84	0.77	0.77	0.89	0.75	282,920
February 19, 2026	0.77	0.87	0.87	0.94	0.7	4.29M
February 18, 2026	0.74	0.8	0.8	0.83	0.73	41,314
February 17, 2026	0.69	0.71	0.71	0.84	0.64	104,494
February 13, 2026	0.76	0.65	0.65	0.78	0.57	236,996
February 12, 2026	0.84	0.75	0.75	0.87	0.75	32,300
February 11, 2026	0.87	0.84	0.84	0.99	0.83	63,600
February 10, 2026	0.96	0.85	0.85	0.97	0.85	60,216
February 09, 2026	1	0.95	0.95	1.04	0.92	27,800
February 06, 2026	0.9	0.95	0.95	1	0.87	45,461
February 05, 2026	1.02	0.91	0.91	1.05	0.88	77,743
February 04, 2026	1.05	1.01	1.01	1.08	1.01	45,100
February 03, 2026	1.07	1.02	1.02	1.11	1	63,700
February 02, 2026	1.17	1.08	1.08	1.18	1.03	65,600
January 30, 2026	1.2	1.18	1.18	1.21	1.03	80,130
January 29, 2026	1.38	1.19	1.19	1.42	1.18	61,013
January 28, 2026	1.57	1.33	1.33	1.6	1.33	68,400
January 27, 2026	1.52	1.54	1.54	1.58	1.48	52,400
January 26, 2026	1.5	1.52	1.52	1.55	1.45	44,979
January 23, 2026	1.53	1.47	1.47	1.83	1.41	630,500
January 22, 2026	1.52	1.43	1.43	1.56	1.42	82,602
January 21, 2026	1.61	1.53	1.53	1.62	1.52	36,500
January 20, 2026	1.68	1.62	1.62	1.68	1.52	92,864
January 16, 2026	1.56	1.7	1.7	1.73	1.52	78,740
January 15, 2026	1.65	1.57	1.57	1.65	1.52	50,625
January 14, 2026	1.79	1.61	1.61	1.8	1.54	173,350
January 13, 2026	1.42	1.69	1.69	1.75	1.4	1.11M
January 12, 2026	1.5	1.36	1.36	1.6	1.26	197,443
January 09, 2026	1.6	1.49	1.49	1.6	1.12	275,600