Daily trading records

Ideal Power Historical Stock Prices by Trading Day

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

Direct answer

Review 60 recent trading days for Ideal Power.

The verified trading-day record runs from June 2, 2026 through August 26, 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 Ideal Power email updates.

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

Review Ideal Power's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through August 26, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.56%

From the August 19, 2026 close of $5.23 to $4.73 on August 26, 2026.

20-session performance

+41.19%

From the July 29, 2026 close of $3.35 to $4.73 on August 26, 2026.

60-session performance

-35.21%

From the June 1, 2026 close of $7.30 to $4.73 on August 26, 2026.

Ideal Power Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.69$4.9899$4.69$4.7333,258+$0.03 (+0.64%)
$4.70$4.81$4.55$4.70146,236+$0.05 (+1.08%)
$4.76$4.76$4.40$4.65155,594-$0.10 (-2.11%)
$4.85$4.9245$4.74$4.7564,673-$0.04 (-0.84%)
$5.23$5.33$4.76$4.79195,695-$0.44 (-8.41%)
$5.02$5.27$4.70$5.23268,073+$0.33 (+6.73%)
$5.03$5.11$4.78$4.90282,655-$0.30 (-5.77%)
$5.25$5.36$4.97$5.20316,062-$0.03 (-0.57%)
$4.28$5.35$4.17$5.23715,583+$0.97 (+22.77%)
$4.76$5.25$4.1401$4.26547,528-$0.12 (-2.74%)
$4.34$4.38$4.17$4.38302,512+$0.18 (+4.29%)
$4.36$4.4392$4.17$4.20153,101-$0.13 (-3.00%)
$4.56$4.60$4.24$4.33182,914-$0.19 (-4.20%)
$4.36$4.7999$4.20$4.52137,004+$0.25 (+5.85%)
$4.13$4.40$4.03$4.27110,989+$0.08 (+1.91%)
$4.03$4.30$4.0083$4.19238,564+$0.10 (+2.44%)
$3.95$4.17$3.87$4.09110,976+$0.22 (+5.68%)
$3.68$3.91$3.68$3.8763,924+$0.17 (+4.59%)
$3.77$3.84$3.57$3.70116,665-$0.01 (-0.27%)
$3.42$3.72$3.41$3.71106,245+$0.36 (+10.75%)
$3.73$3.84$3.28$3.35277,975-$0.41 (-10.90%)
$3.84$3.84$3.5606$3.76126,298-$0.17 (-4.33%)
$4.00$4.14$3.84$3.9357,291-$0.05 (-1.26%)
$4.09$4.09$3.8315$3.9875,206-$0.11 (-2.69%)
$4.06$4.165$3.925$4.09137,302-$0.01 (-0.24%)
$4.15$4.3064$4.07$4.1081,049-$0.12 (-2.84%)
$4.10$4.29$4.09$4.2298,617+$0.16 (+3.94%)
$4.16$4.20$4.02$4.0676,158-$0.03 (-0.73%)
$4.00$4.275$3.89$4.09123,074-$0.13 (-3.08%)
$4.38$4.38$4.18$4.22156,659-$0.28 (-6.22%)
$4.45$4.52$4.20$4.50137,198+$0.09 (+2.04%)
$4.72$4.9399$4.00$4.41409,810-$0.26 (-5.57%)
$4.42$4.70$4.42$4.67305,098+$0.10 (+2.19%)
$4.59$4.68$4.43$4.57145,929-$0.06 (-1.30%)
$4.70$4.855$4.61$4.6394,719-$0.03 (-0.64%)
$4.54$4.66$4.36$4.66134,824+$0.04 (+0.87%)
$4.90$4.90$4.45$4.62222,074-$0.33 (-6.67%)
$5.05$5.35$4.92$4.95171,192-$0.09 (-1.79%)
$5.54$5.69$4.94$5.04272,034-$0.45 (-8.20%)
$5.25$5.61$5.0301$5.49227,692+$0.13 (+2.43%)
$5.33$5.5495$5.115$5.36309,394+$0.05 (+0.94%)
$5.13$5.44$4.9439$5.31241,698+$0.18 (+3.51%)
$4.845$5.18$4.77$5.13251,733+$0.07 (+1.38%)
$5.33$5.45$4.93$5.06318,938-$0.20 (-3.80%)
$5.54$5.70$5.095$5.26465,528-$0.33 (-5.90%)
$5.50$6.3299$5.50$5.59365,127-$0.30 (-5.09%)
$6.09$6.20$5.81$5.89274,822-$0.15 (-2.48%)
$5.76$6.08$5.51$6.04673,280+$0.33 (+5.78%)
$5.81$6.02$5.61$5.71359,873+$0.01 (+0.18%)
$6.22$6.485$5.6537$5.70324,618-$0.52 (-8.36%)
$6.47$6.66$5.80$6.22740,883+$0.12 (+1.97%)
$6.00$6.4999$5.8052$6.10462,482+$0.16 (+2.69%)
$5.83$6.13$5.685$5.94367,257+$0.16 (+2.77%)
$5.60$6.03$5.57$5.78376,780+$0.06 (+1.05%)
$6.12$6.20$5.32$5.721,012,027-$0.26 (-4.35%)
$6.88$7.18$5.95$5.981,709,494-$0.05 (-0.83%)
$7.16$7.1794$5.895$6.03929,595-$1.38 (-18.62%)
$7.06$7.74$6.88$7.41602,910-$0.05 (-0.67%)
$7.56$7.94$7.11$7.46756,639-$0.18 (-2.36%)
$7.44$8.1798$7.3001$7.64974,125+$0.34 (+4.66%)

Verified data

Trading days shown
60
Coverage start
June 2, 2026
Coverage end
August 26, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ideal Power company profile.Review Ideal Power valuation and profitability metrics.

Read the frequently asked questions.

What is Ideal Power's latest verified closing price?

Ideal Power closed at $4.73 on August 26, 2026.

What period does Ideal Power's price history cover?

The page shows 60 verified sessions from June 2, 2026 through August 26, 2026.

What data is included in Ideal Power's daily price history?

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

Does Ideal Power'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 Ideal Power's daily prices?

Daily aggregate prices are provided by Polygon.