Daily trading records

iPower Historical Stock Prices by Trading Day

iPower daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for iPower.

The verified trading-day record runs from May 28, 2026 through August 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iPower email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iPower's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through August 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-19.18%

From the August 14, 2026 close of $3.415 to $2.76 on August 21, 2026.

20-session performance

-54.23%

From the July 24, 2026 close of $6.03 to $2.76 on August 21, 2026.

60-session performance

-92.01%

From the May 27, 2026 close of $34.56 to $2.76 on August 21, 2026.

iPower Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.99$2.99$2.66$2.76152,845-$0.22 (-7.38%)
$3.06$3.15$2.9101$2.98119,376-$0.14 (-4.49%)
$3.06$3.33$3.06$3.12228,541+$0.06 (+1.96%)
$3.04$3.20$2.92$3.06332,485-$0.08 (-2.55%)
$3.26$3.30$3.0954$3.14197,959-$0.275 (-8.05%)
$3.27$3.75$3.1401$3.4151,665,011+$0.025 (+0.74%)
$3.42$3.50$3.33$3.3978,906-$0.07 (-2.02%)
$3.61$3.6819$3.36$3.46172,505-$0.35 (-9.19%)
$3.64$3.95$3.3501$3.81220,999+$0.17 (+4.67%)
$3.33$3.64$3.04$3.64156,409-$0.07 (-1.89%)
$3.55$4.34$3.25$3.71571,301+$0.3305 (+9.78%)
$3.1509$3.591$2.9817$3.3795255,453+$0.0963 (+2.93%)
$4.617$4.9527$2.97$3.2832580,165-$1.7568 (-34.86%)
$5.2371$5.7186$4.5027$5.041,903,538+$0.2529 (+5.28%)
$4.7025$4.995$4.419$4.78712,522,260+$0.2277 (+4.99%)
$5.04$5.0742$4.5594$4.559462,397-$0.5544 (-10.84%)
$4.95$5.274$4.95$5.113817,891-$0.0162 (-0.32%)
$5.5845$5.5845$4.95$5.1328,362-$0.54 (-9.52%)
$5.355$5.85$5.229$5.6731,118-$0.135 (-2.33%)
$5.5791$5.8311$5.40$5.80554,632-$0.225 (-3.73%)
$7.362$7.362$5.04$6.03299,964-$1.44 (-19.28%)
$7.47$10.35$7.2018$7.471,815,738-$0.54 (-6.74%)
$7.9326$8.19$7.299$8.0147,223-$0.09 (-1.11%)
$8.3745$13.05$7.299$8.101,742,663+$0.009 (+0.11%)
$8.4204$8.8988$8.0316$8.09116,358-$0.4599 (-5.38%)
$8.5347$9.1791$7.6599$8.550920,176-$0.0009 (-0.01%)
$9.00$9.00$8.3709$8.551816,584-$0.3573 (-4.01%)
$11.16$11.16$8.73$8.9091103,765-$2.3409 (-20.81%)
$10.98$12.8691$10.80$11.2556,039+$0.36 (+3.31%)
$13.41$13.41$10.08$10.8954,983-$2.88 (-20.92%)
$14.76$14.85$12.96$13.7720,262-$0.99 (-6.71%)
$14.13$15.30$13.95$14.7628,132+$0.63 (+4.46%)
$15.21$15.57$14.04$14.1323,295-$1.35 (-8.72%)
$17.10$17.505$13.86$15.4851,169-$1.89 (-10.88%)
$18.18$20.25$16.65$17.37526,739-$0.54 (-3.02%)
$18.81$26.55$16.56$17.91434,082-$1.26 (-6.57%)
$18.72$20.25$17.6409$19.1725,798-$0.09 (-0.47%)
$19.98$19.98$18.81$19.2613,762-$0.54 (-2.73%)
$18.63$20.61$17.1909$19.8045,277+$0.90 (+4.76%)
$18.90$21.645$18.45$18.9095,331-$4.32 (-18.60%)
$21.42$24.03$20.52$23.22484,581+$1.80 (+8.40%)
$21.78$22.41$20.97$21.4214,977-$0.72 (-3.25%)
$21.15$22.2741$20.70$22.1412,101+$0.27 (+1.23%)
$22.23$22.41$21.60$21.8711,789-$1.08 (-4.71%)
$22.50$23.04$20.25$22.9530,314+$0.45 (+2.00%)
$23.67$23.85$22.14$22.5021,902-$1.89 (-7.75%)
$24.39$24.84$22.95$24.3921,077-$0.54 (-2.17%)
$26.82$26.82$23.9409$24.9326,876-$2.43 (-8.88%)
$28.53$30.06$25.65$27.3664,642-$1.62 (-5.59%)
$28.80$28.98$26.10$28.9886,184-$0.63 (-2.13%)
$30.69$31.77$26.73$29.61133,406-$4.32 (-12.73%)
$30.15$38.25$27.99$33.93257,500+$4.14 (+13.90%)
$27.18$31.32$25.4709$29.7948,642+$2.43 (+8.88%)
$29.16$29.16$26.28$27.3612,030-$1.80 (-6.17%)
$32.58$32.85$25.6509$29.1652,342-$1.80 (-5.81%)
$32.94$33.21$29.43$30.9613,039-$1.80 (-5.49%)
$36.18$36.495$32.625$32.7617,244-$4.23 (-11.44%)
$34.785$38.0691$34.65$36.9941,084+$2.34 (+6.75%)
$37.71$37.71$34.20$34.6519,047-$3.78 (-9.84%)
$34.56$40.41$34.20$38.4336,749+$3.87 (+11.20%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iPower company profile.Review iPower valuation and profitability metrics.

Read the frequently asked questions.

What is iPower's latest verified closing price?

iPower closed at $2.76 on August 21, 2026.

What period does iPower's price history cover?

The page shows 60 verified sessions from May 28, 2026 through August 21, 2026.

What data is included in iPower's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iPower's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iPower's daily prices?

Daily aggregate prices are provided by Polygon.