iPower Inc. (IPW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IPW Historical Return
If you invested $1000 in iPower Inc. (IPW) since IPO date, it would be worth $14.11 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.39, while $1000 invested 1 year ago would be worth $126.37. This corresponds to total returns of -98.59%, -98.86%, -87.36%, respectively, with annualized returns of -56.51%, -59.12%, -87.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IPW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.47 | 2.43 | 2.43 | 2.47 | 2.41 | 103,190 |
| June 18, 2026 | 2.5 | 2.55 | 2.55 | 2.56 | 2.25 | 256,966 |
| June 17, 2026 | 2.61 | 2.5 | 2.5 | 2.61 | 2.46 | 190,349 |
| June 16, 2026 | 2.72 | 2.71 | 2.71 | 2.76 | 2.55 | 178,961 |
| June 15, 2026 | 2.98 | 2.77 | 2.77 | 2.98 | 2.66 | 246,868 |
| June 12, 2026 | 3.17 | 3.04 | 3.04 | 3.34 | 2.85 | 573,376 |
| June 11, 2026 | 3.12 | 3.22 | 3.22 | 3.22 | 2.91 | 312,218 |
| June 10, 2026 | 3.41 | 3.29 | 3.29 | 3.48 | 2.97 | 1.11M |
| June 09, 2026 | 3.35 | 3.77 | 3.77 | 4.25 | 3.11 | 2.19M |
| June 08, 2026 | 3 | 3.31 | 3.31 | 3.48 | 2.83 | 403,080 |
| June 05, 2026 | 3.24 | 3.04 | 3.04 | 3.24 | 2.92 | 0 |
| June 04, 2026 | 3.62 | 3.24 | 3.24 | 3.65 | 2.85 | 470,651 |
| June 03, 2026 | 3.66 | 3.44 | 3.44 | 3.66 | 3.27 | 116,742 |
| June 02, 2026 | 4.02 | 3.64 | 3.64 | 4.06 | 3.63 | 152,514 |
| June 01, 2026 | 3.87 | 4.11 | 4.11 | 4.18 | 3.87 | 363,215 |
| May 29, 2026 | 4.12 | 3.85 | 3.85 | 4.12 | 3.83 | 168,171 |
| May 28, 2026 | 3.84 | 4.27 | 4.27 | 4.49 | 3.8 | 294,632 |
| May 27, 2026 | 3.86 | 3.84 | 3.84 | 4 | 3.77 | 75,069 |
| May 26, 2026 | 4.24 | 3.92 | 3.92 | 4.31 | 3.86 | 161,738 |
| May 22, 2026 | 4.15 | 4.27 | 4.27 | 4.58 | 3.93 | 556 |
| May 21, 2026 | 0.47 | 0.5 | 0.5 | 0.52 | 0.44 | 790,845 |
| May 20, 2026 | 0.52 | 0.58 | 0.58 | 0.6 | 0.52 | 1.13M |
| May 19, 2026 | 0.86 | 0.79 | 0.79 | 0.86 | 0.78 | 660,998 |
| May 18, 2026 | 0.86 | 0.86 | 0.86 | 0.93 | 0.81 | 489,451 |
| May 15, 2026 | 0.87 | 0.83 | 0.83 | 0.9 | 0.8 | 636,621 |
| May 14, 2026 | 0.79 | 0.93 | 0.93 | 0.94 | 0.77 | 2.12M |
| May 13, 2026 | 0.79 | 0.82 | 0.82 | 0.82 | 0.76 | 764,835 |
| May 12, 2026 | 0.78 | 0.78 | 0.78 | 0.8 | 0.76 | 223,688 |
| May 11, 2026 | 0.78 | 0.76 | 0.76 | 0.84 | 0.76 | 910,676 |
| May 08, 2026 | 0.82 | 0.81 | 0.81 | 0.82 | 0.76 | 376,741 |
| May 07, 2026 | 0.84 | 0.81 | 0.81 | 0.84 | 0.81 | 330,703 |
| May 06, 2026 | 0.84 | 0.83 | 0.83 | 0.97 | 0.8 | 1.22M |
| May 05, 2026 | 0.89 | 0.84 | 0.84 | 0.9 | 0.83 | 254,008 |
| May 04, 2026 | 0.92 | 0.91 | 0.91 | 0.92 | 0.86 | 313,767 |
| May 01, 2026 | 0.9 | 0.92 | 0.92 | 0.99 | 0.85 | 845,914 |
| April 30, 2026 | 0.93 | 0.87 | 0.87 | 0.96 | 0.83 | 350,072 |
| April 29, 2026 | 0.91 | 0.95 | 0.95 | 1 | 0.9 | 467,384 |
| April 28, 2026 | 0.97 | 0.91 | 0.91 | 0.97 | 0.88 | 374,274 |
| April 27, 2026 | 1.02 | 0.99 | 0.99 | 1.05 | 0.98 | 297,725 |
| April 24, 2026 | 1.04 | 1.03 | 1.03 | 1.05 | 0.99 | 468,459 |
| April 23, 2026 | 1.1 | 1.07 | 1.07 | 1.11 | 1 | 765,320 |
| April 22, 2026 | 1.05 | 1.12 | 1.12 | 1.23 | 0.99 | 1.98M |
| April 21, 2026 | 1.04 | 1 | 1 | 1.06 | 0.97 | 562,981 |
| April 20, 2026 | 1.12 | 1.06 | 1.06 | 1.12 | 1.02 | 1.11M |
| April 17, 2026 | 1.19 | 1.15 | 1.15 | 1.33 | 1.06 | 5.98M |
| April 16, 2026 | 1.12 | 1.1 | 1.1 | 1.14 | 1.06 | 1.23M |
| April 15, 2026 | 1.11 | 1.13 | 1.13 | 1.16 | 1.04 | 614,343 |
| April 14, 2026 | 1.03 | 1.14 | 1.14 | 1.24 | 1.03 | 1.79M |
| April 13, 2026 | 1.04 | 1.09 | 1.09 | 1.17 | 1.04 | 1.14M |
| April 10, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.05 | 598,013 |
| April 09, 2026 | 1.16 | 1.13 | 1.13 | 1.18 | 1.06 | 1.1M |
| April 08, 2026 | 1.33 | 1.29 | 1.29 | 1.47 | 1.26 | 25.44M |
| April 07, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.23 | 212,400 |
| April 06, 2026 | 1.3 | 1.39 | 1.39 | 1.42 | 1.22 | 292,713 |
| April 02, 2026 | 1.36 | 1.35 | 1.35 | 1.41 | 1.31 | 1.03M |
| April 01, 2026 | 1.49 | 1.43 | 1.43 | 1.55 | 1.35 | 4.13M |
| March 31, 2026 | 1.3 | 1.39 | 1.39 | 1.45 | 1.22 | 1.12M |
| March 30, 2026 | 1.41 | 1.35 | 1.35 | 1.41 | 1.31 | 24,971 |
| March 27, 2026 | 1.54 | 1.39 | 1.39 | 1.59 | 1.36 | 80,725 |
| March 26, 2026 | 1.53 | 1.56 | 1.56 | 1.59 | 1.52 | 100,846 |
AD
