iPower Inc. - IPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.64	0.66	0.66	0.67	0.61	383,238
July 23, 2025	0.62	0.64	0.64	0.65	0.62	70,611
July 22, 2025	0.65	0.62	0.62	0.65	0.62	59,716
July 21, 2025	0.63	0.63	0.63	0.65	0.62	115,017
July 18, 2025	0.65	0.63	0.63	0.65	0.62	176,700
July 17, 2025	0.67	0.69	0.69	0.72	0.65	103,500
July 16, 2025	0.71	0.69	0.69	0.71	0.68	79,100
July 15, 2025	0.74	0.73	0.73	0.75	0.71	94,232
July 14, 2025	0.7	0.74	0.74	0.77	0.7	325,455
July 11, 2025	0.68	0.7	0.7	0.8	0.68	530,000
July 10, 2025	0.68	0.67	0.67	0.69	0.67	26,798
July 09, 2025	0.68	0.7	0.7	0.71	0.67	61,200
July 08, 2025	0.68	0.69	0.69	0.72	0.68	215,503
July 07, 2025	0.64	0.7	0.7	0.72	0.64	394,600
July 03, 2025	0.7	0.64	0.64	0.73	0.64	384,238
July 02, 2025	0.65	0.69	0.69	0.73	0.65	259,122
July 01, 2025	0.65	0.66	0.66	0.69	0.65	89,504
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

iPower Inc. (IPW) NASDAQ