iPower Inc. - IPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.55	0.54	0.54	0.58	0.53	164,967
October 16, 2025	0.6	0.55	0.55	0.64	0.52	890,862
October 15, 2025	0.58	0.58	0.58	0.6	0.55	145,008
October 14, 2025	0.58	0.58	0.58	0.61	0.56	487,100
October 13, 2025	0.56	0.57	0.57	0.57	0.53	149,411
October 10, 2025	0.56	0.54	0.54	0.6	0.54	559,190
October 09, 2025	0.55	0.6	0.6	0.62	0.54	509,900
October 08, 2025	0.55	0.56	0.56	0.57	0.53	176,500
October 07, 2025	0.55	0.56	0.56	0.57	0.54	136,716
October 06, 2025	0.54	0.55	0.55	0.58	0.54	321,700
October 03, 2025	0.55	0.54	0.54	0.55	0.51	173,422
October 02, 2025	0.53	0.54	0.54	0.55	0.51	385,932
October 01, 2025	0.5	0.53	0.53	0.53	0.5	127,482
September 30, 2025	0.52	0.52	0.52	0.52	0.5	190,512
September 29, 2025	0.52	0.51	0.51	0.54	0.5	285,037
September 26, 2025	0.51	0.54	0.54	0.56	0.49	481,659
September 25, 2025	0.51	0.49	0.49	0.52	0.49	427,500
September 24, 2025	0.52	0.52	0.52	0.56	0.5	731,543
September 23, 2025	0.57	0.54	0.54	0.57	0.5	1.69M
September 22, 2025	0.61	0.57	0.57	1.16	0.54	46.95M
September 19, 2025	0.54	0.52	0.52	0.57	0.51	128,031
September 18, 2025	0.56	0.55	0.55	0.6	0.54	237,641
September 17, 2025	0.57	0.58	0.58	0.63	0.54	657,524
September 16, 2025	0.57	0.59	0.59	0.62	0.57	4.02M
September 15, 2025	0.54	0.59	0.59	0.63	0.52	217,366
September 12, 2025	0.5	0.51	0.51	0.52	0.5	52,054
September 11, 2025	0.52	0.5	0.5	0.54	0.48	135,302
September 10, 2025	0.55	0.53	0.53	0.55	0.51	30,372
September 09, 2025	0.55	0.54	0.54	0.55	0.52	64,900
September 08, 2025	0.54	0.54	0.54	0.55	0.52	97,017
September 05, 2025	0.54	0.53	0.53	0.54	0.52	45,424
September 04, 2025	0.51	0.53	0.53	0.54	0.5	13,553
September 03, 2025	0.5	0.52	0.52	0.53	0.49	37,500
September 02, 2025	0.48	0.51	0.51	0.54	0.47	90,855
August 29, 2025	0.5	0.49	0.49	0.51	0.46	174,400
August 28, 2025	0.56	0.49	0.49	0.57	0.47	541,810
August 27, 2025	0.63	0.57	0.57	0.63	0.55	130,600
August 26, 2025	0.6	0.62	0.62	0.63	0.59	81,764
August 25, 2025	0.58	0.58	0.58	0.59	0.56	130,918
August 22, 2025	0.5	0.54	0.54	0.57	0.49	59,231
August 21, 2025	0.49	0.51	0.51	0.51	0.48	26,034
August 20, 2025	0.51	0.49	0.49	0.52	0.44	431,000
August 19, 2025	0.58	0.51	0.51	0.6	0.48	411,864
August 18, 2025	0.56	0.58	0.58	0.58	0.55	23,375
August 15, 2025	0.6	0.57	0.57	0.6	0.56	19,500
August 14, 2025	0.58	0.58	0.58	0.6	0.56	23,147
August 13, 2025	0.59	0.58	0.58	0.6	0.56	56,505
August 12, 2025	0.57	0.58	0.58	0.59	0.55	77,054
August 11, 2025	0.59	0.58	0.58	0.6	0.58	63,000
August 08, 2025	0.62	0.59	0.59	0.62	0.58	71,910
August 07, 2025	0.6	0.61	0.61	0.63	0.6	25,634
August 06, 2025	0.64	0.64	0.64	0.64	0.6	36,700
August 05, 2025	0.64	0.62	0.62	0.64	0.62	44,641
August 04, 2025	0.62	0.63	0.63	0.64	0.62	39,039
August 01, 2025	0.64	0.63	0.63	0.65	0.63	34,432
July 31, 2025	0.62	0.66	0.66	0.7	0.58	164,436
July 30, 2025	0.65	0.64	0.64	0.67	0.62	66,087
July 29, 2025	0.7	0.65	0.65	0.7	0.63	280,462
July 28, 2025	0.67	0.67	0.67	0.68	0.65	48,700
July 25, 2025	0.67	0.66	0.66	0.68	0.65	150,325

iPower Inc. (IPW) NASDAQ