iPower Inc. - IPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.61	0.65	0.65	0.65	0.58	156,003
June 27, 2025	0.6	0.61	0.61	0.62	0.59	109,951
June 26, 2025	0.62	0.62	0.62	0.63	0.58	106,526
June 25, 2025	0.63	0.63	0.63	0.64	0.6	93,748
June 24, 2025	0.64	0.64	0.64	0.65	0.61	115,138
June 23, 2025	0.69	0.64	0.64	0.69	0.63	147,006
June 20, 2025	0.7	0.72	0.72	0.73	0.65	217,379
June 18, 2025	0.62	0.71	0.71	0.74	0.62	540,800
June 17, 2025	0.67	0.6	0.6	0.71	0.57	1.9M
June 16, 2025	0.66	0.61	0.61	0.69	0.61	162,100
June 13, 2025	0.69	0.66	0.66	0.74	0.65	286,665
June 12, 2025	0.69	0.71	0.71	0.76	0.67	300,900
June 11, 2025	0.79	0.7	0.7	0.84	0.67	597,600
June 10, 2025	0.7	0.74	0.74	0.75	0.65	1.32M
June 09, 2025	0.62	0.72	0.72	0.88	0.62	2.74M
June 06, 2025	0.54	0.66	0.66	0.76	0.5	2.45M
June 05, 2025	0.49	0.54	0.54	0.94	0.48	7.54M
June 04, 2025	0.49	0.48	0.48	0.51	0.47	63,820
June 03, 2025	0.48	0.46	0.46	0.5	0.45	13,915
June 02, 2025	0.47	0.46	0.46	0.47	0.43	42,000
May 30, 2025	0.5	0.47	0.47	0.5	0.46	25,934
May 29, 2025	0.48	0.47	0.47	0.51	0.43	58,641
May 28, 2025	0.45	0.46	0.46	0.49	0.45	72,900
May 27, 2025	0.49	0.46	0.46	0.53	0.45	53,037
May 23, 2025	0.51	0.49	0.49	0.53	0.47	13,800
May 22, 2025	0.48	0.51	0.51	0.55	0.45	54,906
May 21, 2025	0.48	0.5	0.5	0.53	0.48	26,688
May 20, 2025	0.53	0.5	0.5	0.53	0.48	48,642
May 19, 2025	0.54	0.51	0.51	0.55	0.51	62,750
May 16, 2025	0.6	0.54	0.54	0.61	0.5	89,412
May 15, 2025	0.61	0.61	0.61	0.65	0.58	53,500
May 14, 2025	0.6	0.62	0.62	0.62	0.57	77,500
May 13, 2025	0.57	0.59	0.59	0.61	0.57	13,119
May 12, 2025	0.54	0.57	0.57	0.65	0.53	97,200
May 09, 2025	0.56	0.52	0.52	0.57	0.52	9,856
May 08, 2025	0.59	0.57	0.57	0.6	0.56	10,296
May 07, 2025	0.61	0.6	0.6	0.61	0.56	12,500
May 06, 2025	0.57	0.58	0.58	0.6	0.56	22,525
May 05, 2025	0.6	0.58	0.58	0.6	0.55	21,804
May 02, 2025	0.55	0.56	0.56	0.56	0.54	27,747
May 01, 2025	0.6	0.53	0.53	0.6	0.52	47,633
April 30, 2025	0.61	0.56	0.56	0.61	0.56	12,317
April 29, 2025	0.56	0.59	0.59	0.61	0.56	7,467
April 28, 2025	0.58	0.57	0.57	0.61	0.56	35,199
April 25, 2025	0.54	0.58	0.58	0.61	0.54	24,700
April 24, 2025	0.55	0.56	0.56	0.58	0.5	68,035
April 23, 2025	0.55	0.56	0.56	0.57	0.53	19,082
April 22, 2025	0.56	0.55	0.55	0.57	0.54	11,029
April 21, 2025	0.57	0.57	0.57	0.6	0.52	21,038
April 17, 2025	0.58	0.58	0.58	0.59	0.54	23,369
April 16, 2025	0.52	0.58	0.58	0.66	0.52	92,911
April 15, 2025	0.58	0.53	0.53	0.69	0.52	327,383
April 14, 2025	0.46	0.53	0.53	0.58	0.46	64,900
April 11, 2025	0.49	0.47	0.47	0.49	0.46	5,465
April 10, 2025	0.49	0.48	0.48	0.49	0.47	14,823
April 09, 2025	0.48	0.48	0.48	0.48	0.43	70,300
April 08, 2025	0.48	0.46	0.46	0.48	0.46	15,897
April 07, 2025	0.49	0.48	0.48	0.49	0.46	17,737
April 04, 2025	0.46	0.46	0.46	0.48	0.45	21,077
April 03, 2025	0.47	0.46	0.46	0.49	0.46	97,600

iPower Inc. (IPW) NASDAQ