iPower Inc. - IPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.89	9.74	9.74	10.1	8.43	39,700
November 06, 2025	10.89	9.9	9.9	10.89	9.63	11,569
November 05, 2025	12.2	10.86	10.86	12.43	10.75	29,723
November 04, 2025	11.16	12.44	12.44	13.69	10.84	29,420
November 03, 2025	12.17	11.38	11.38	12.39	10.15	34,095
October 31, 2025	16.49	12.1	12.1	16.49	11.37	54,355
October 30, 2025	19.15	16.52	16.52	19.15	15.33	45,129
October 29, 2025	28.08	23.21	23.21	28.08	22.84	56,800
October 28, 2025	22.75	29.1	29.1	29.1	22.75	50,344
October 27, 2025	20.3	22.63	22.63	23.96	19.23	52,614
October 24, 2025	20.7	20.3	20.3	21	18.9	733,017
October 23, 2025	18.15	20.87	20.87	21.3	17.82	1.59M
October 22, 2025	16.8	17.82	17.82	19.47	16.65	1.04M
October 21, 2025	18.27	17.06	17.06	18.3	13.8	2.27M
October 20, 2025	17.31	18.59	18.59	19.41	16.95	337,905
October 17, 2025	16.62	16.27	16.27	17.4	15.93	164,967
October 16, 2025	17.85	16.52	16.52	19.25	15.6	890,862
October 15, 2025	17.43	17.46	17.46	17.99	16.5	145,008
October 14, 2025	17.36	17.52	17.52	18.39	16.86	487,100
October 13, 2025	16.77	17.1	17.1	17.22	15.9	149,411
October 10, 2025	16.8	16.21	16.21	17.95	16.2	559,190
October 09, 2025	16.5	17.95	17.95	18.58	16.2	509,900
October 08, 2025	16.44	16.8	16.8	17.06	15.97	176,500
October 07, 2025	16.5	16.7	16.7	17.22	16.2	136,716
October 06, 2025	16.2	16.64	16.64	17.55	16.15	321,700
October 03, 2025	16.5	16.13	16.13	16.57	15.39	175,500
October 02, 2025	15.93	16.17	16.17	16.45	15.3	385,932
October 01, 2025	14.94	15.9	15.9	15.9	14.94	127,482
September 30, 2025	15.69	15.53	15.53	15.69	15	203,400
September 29, 2025	15.48	15.39	15.39	16.05	15.07	285,037
September 26, 2025	15.24	16.08	16.08	16.8	14.79	16,057
September 25, 2025	15.3	14.78	14.78	15.6	14.7	14,250
September 24, 2025	15.63	15.47	15.47	16.8	15	24,385
September 23, 2025	17.06	16.1	16.1	17.1	15.11	56,368
September 22, 2025	18.27	17.2	17.2	34.8	16.2	1.57M
September 19, 2025	16.2	15.6	15.6	17.22	15.43	4,268
September 18, 2025	16.88	16.5	16.5	17.94	16.2	7,921
September 17, 2025	17.14	17.4	17.4	18.89	16.22	21,917
September 16, 2025	17.04	17.81	17.81	18.57	17.01	134,077
September 15, 2025	16.23	17.55	17.55	18.75	15.6	8,183
September 12, 2025	15	15.3	15.3	15.6	15	1,735
September 11, 2025	15.66	15.04	15.04	16.13	14.54	4,510
September 10, 2025	16.5	15.99	15.99	16.5	15.43	1,012
September 09, 2025	16.41	16.12	16.12	16.41	15.6	2,163
September 08, 2025	16.05	16.07	16.07	16.49	15.63	3,234
September 05, 2025	16.15	15.89	15.89	16.2	15.6	1,515
September 04, 2025	15.3	15.84	15.84	16.32	14.97	452
September 03, 2025	14.91	15.6	15.6	15.85	14.7	1,250
September 02, 2025	14.38	15.21	15.21	16.06	14.13	3,029
August 29, 2025	15.12	14.82	14.82	15.3	13.8	5,813
August 28, 2025	16.95	14.75	14.75	17.25	14.16	18,060
August 27, 2025	18.75	17.13	17.13	18.75	16.53	4,353
August 26, 2025	17.99	18.53	18.53	18.9	17.7	2,727
August 25, 2025	17.28	17.4	17.4	17.7	16.65	4,364
August 22, 2025	14.88	16.17	16.17	17.1	14.7	1,974
August 21, 2025	14.76	15.24	15.24	15.3	14.4	868
August 20, 2025	15.3	14.7	14.7	15.6	13.2	14,367
August 19, 2025	17.4	15.3	15.3	17.98	14.39	13,729
August 18, 2025	16.8	17.31	17.31	17.4	16.53	783
August 15, 2025	17.94	17.04	17.04	17.94	16.74	650

iPower Inc. (IPW) NASDAQ