iPower Inc. (IPW) NASDAQ

3.64

-0.47(-11.44%)

Updated at June 02 04:00PM

Currency In USD

IPW Historical Return

If you invested $1000 in iPower Inc. (IPW) since IPO date, it would be worth $21.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16.74, while $1000 invested 1 year ago would be worth $263.77. This corresponds to total returns of -97.89%, -98.33%, -73.62%, respectively, with annualized returns of -53.31%, -55.85%, -73.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IPW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	1.54	1.53	1.53	1.58	1.51	66,621
March 24, 2026	1.57	1.58	1.58	1.85	1.5	328,528
March 23, 2026	1.69	1.59	1.59	1.69	1.52	96,319
March 20, 2026	1.65	1.64	1.64	1.73	1.62	71,068
March 19, 2026	1.72	1.66	1.66	1.81	1.6	220,282
March 18, 2026	1.84	1.7	1.7	1.84	1.67	75,218
March 17, 2026	1.8	1.84	1.84	1.98	1.8	61,345
March 16, 2026	1.92	1.88	1.88	1.94	1.76	93,750
March 13, 2026	1.84	1.92	1.92	1.94	1.83	76,782
March 12, 2026	2.02	1.85	1.85	2.09	1.85	297,375
March 11, 2026	2.14	2.2	2.2	2.3	2.05	106,339
March 10, 2026	2.07	2.15	2.15	2.26	2	66,395
March 09, 2026	2.05	2.07	2.07	2.07	1.92	19,963