Intelligent Protection Management Corp. - Common Stock (IPM)
1.7200
+0.0200 (1.18%)
NASDAQ · Last Trade: Feb 27th, 3:04 AM EST
Historical Prices For Intelligent Protection Management Corp. - Common Stock (IPM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 1.68 | 1.73 | 1.66 | 1.72 | 27,850 | 1.72 |
| 2/25/2026 | 1.66 | 1.72 | 1.65 | 1.70 | 23,146 | 1.70 |
| 2/24/2026 | 1.66 | 1.72 | 1.66 | 1.68 | 13,158 | 1.68 |
| 2/23/2026 | 1.64 | 1.69 | 1.63 | 1.67 | 29,939 | 1.67 |
| 2/20/2026 | 1.65 | 1.68 | 1.62 | 1.68 | 10,775 | 1.68 |
| 2/19/2026 | 1.62 | 1.69 | 1.62 | 1.69 | 18,137 | 1.69 |
| 2/18/2026 | 1.66 | 1.70 | 1.66 | 1.69 | 17,049 | 1.69 |
| 2/17/2026 | 1.69 | 1.70 | 1.60 | 1.69 | 16,356 | 1.69 |
| 2/13/2026 | 1.69 | 1.72 | 1.67 | 1.69 | 9,609 | 1.69 |
| 2/12/2026 | 1.69 | 1.70 | 1.66 | 1.69 | 12,406 | 1.69 |
| 2/11/2026 | 1.73 | 1.73 | 1.67 | 1.68 | 23,095 | 1.68 |
| 2/10/2026 | 1.72 | 1.73 | 1.71 | 1.72 | 6,220 | 1.72 |
| 2/09/2026 | 1.75 | 1.75 | 1.68 | 1.73 | 6,009 | 1.73 |
| 2/06/2026 | 1.69 | 1.77 | 1.69 | 1.72 | 33,762 | 1.72 |
| 2/05/2026 | 1.72 | 1.73 | 1.68 | 1.69 | 15,775 | 1.69 |
| 2/04/2026 | 1.74 | 1.77 | 1.70 | 1.73 | 44,533 | 1.73 |
| 2/03/2026 | 1.74 | 1.80 | 1.73 | 1.75 | 12,134 | 1.75 |
| 2/02/2026 | 1.74 | 1.81 | 1.72 | 1.81 | 46,454 | 1.81 |
| 1/30/2026 | 1.73 | 1.76 | 1.73 | 1.74 | 41,115 | 1.74 |
| 1/29/2026 | 1.78 | 1.80 | 1.73 | 1.76 | 17,616 | 1.76 |
| 1/28/2026 | 1.75 | 1.78 | 1.75 | 1.77 | 20,002 | 1.77 |
| 1/27/2026 | 1.79 | 1.80 | 1.74 | 1.78 | 17,405 | 1.78 |
| 1/26/2026 | 1.79 | 1.79 | 1.75 | 1.77 | 17,024 | 1.77 |
| 1/23/2026 | 1.76 | 1.81 | 1.72 | 1.77 | 41,192 | 1.77 |
| 1/22/2026 | 1.79 | 1.85 | 1.73 | 1.80 | 31,456 | 1.80 |
| 1/21/2026 | 1.77 | 1.83 | 1.72 | 1.76 | 41,370 | 1.76 |
| 1/20/2026 | 1.81 | 1.85 | 1.75 | 1.80 | 64,349 | 1.80 |
| 1/16/2026 | 1.79 | 1.89 | 1.74 | 1.85 | 91,683 | 1.85 |
| 1/15/2026 | 1.75 | 1.85 | 1.67 | 1.82 | 301,537 | 1.82 |
| 1/14/2026 | 1.82 | 1.88 | 1.81 | 1.82 | 2,578,729 | 1.82 |
| 1/13/2026 | 1.81 | 1.96 | 1.81 | 1.82 | 30,017 | 1.82 |
| 1/12/2026 | 1.77 | 1.93 | 1.72 | 1.85 | 39,472 | 1.85 |
| 1/09/2026 | 1.77 | 1.91 | 1.77 | 1.82 | 27,113 | 1.82 |
| 1/08/2026 | 1.75 | 1.81 | 1.74 | 1.78 | 11,605 | 1.78 |
| 1/07/2026 | 1.76 | 1.80 | 1.76 | 1.77 | 12,480 | 1.77 |
| 1/06/2026 | 1.74 | 1.79 | 1.74 | 1.76 | 6,735 | 1.76 |
| 1/05/2026 | 1.72 | 1.78 | 1.72 | 1.75 | 5,847 | 1.75 |
| 1/02/2026 | 1.72 | 1.76 | 1.72 | 1.73 | 7,497 | 1.73 |
| 12/31/2025 | 1.71 | 1.73 | 1.70 | 1.72 | 43,116 | 1.72 |
| 12/30/2025 | 1.72 | 1.77 | 1.71 | 1.72 | 23,631 | 1.72 |
| 12/29/2025 | 1.74 | 1.77 | 1.71 | 1.75 | 76,975 | 1.75 |
| 12/26/2025 | 1.76 | 1.79 | 1.74 | 1.76 | 18,715 | 1.76 |
| 12/24/2025 | 1.77 | 1.79 | 1.75 | 1.76 | 14,033 | 1.76 |
| 12/23/2025 | 1.76 | 1.81 | 1.75 | 1.77 | 27,424 | 1.77 |
| 12/22/2025 | 1.81 | 1.82 | 1.77 | 1.78 | 10,703 | 1.78 |
| 12/19/2025 | 1.82 | 1.83 | 1.76 | 1.77 | 20,212 | 1.77 |
| 12/18/2025 | 1.75 | 1.80 | 1.75 | 1.79 | 15,512 | 1.79 |
| 12/17/2025 | 1.83 | 1.83 | 1.76 | 1.79 | 38,766 | 1.79 |
| 12/16/2025 | 1.76 | 1.82 | 1.75 | 1.79 | 20,300 | 1.79 |
| 12/15/2025 | 1.82 | 1.82 | 1.78 | 1.79 | 18,783 | 1.79 |
| 12/12/2025 | 1.80 | 1.84 | 1.78 | 1.79 | 14,491 | 1.79 |
| 12/11/2025 | 1.79 | 1.83 | 1.79 | 1.82 | 14,188 | 1.82 |
| 12/10/2025 | 1.92 | 1.93 | 1.82 | 1.82 | 51,112 | 1.82 |
| 12/09/2025 | 1.89 | 1.99 | 1.89 | 1.94 | 21,742 | 1.94 |
| 12/08/2025 | 1.89 | 1.90 | 1.87 | 1.89 | 4,616 | 1.89 |
| 12/05/2025 | 1.82 | 1.90 | 1.81 | 1.87 | 13,625 | 1.87 |
| 12/04/2025 | 1.82 | 1.90 | 1.82 | 1.86 | 12,009 | 1.86 |
| 12/03/2025 | 1.80 | 1.84 | 1.80 | 1.84 | 19,611 | 1.84 |
| 12/02/2025 | 1.83 | 1.85 | 1.80 | 1.85 | 11,786 | 1.85 |
| 12/01/2025 | 1.82 | 1.84 | 1.78 | 1.83 | 54,398 | 1.83 |
| 11/28/2025 | 1.83 | 1.86 | 1.81 | 1.82 | 4,242 | 1.82 |