iPower Inc. - IPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iPower Inc. (IPW) NASDAQ