Intelligent Protection Management Corp. - Common Stock (IPM)
1.9450
+0.0450 (2.37%)
NASDAQ· Last Trade: May 21st, 3:25 PM EDT
Historical Prices For Intelligent Protection Management Corp. - Common Stock (IPM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2026 | 1.87 | 1.98 | 1.87 | 1.90 | 16,702 | 1.90 |
| 5/19/2026 | 1.82 | 1.95 | 1.82 | 1.92 | 33,011 | 1.92 |
| 5/18/2026 | 1.91 | 1.93 | 1.85 | 1.85 | 32,173 | 1.85 |
| 5/15/2026 | 1.95 | 1.96 | 1.88 | 1.88 | 15,176 | 1.88 |
| 5/14/2026 | 1.99 | 2.00 | 1.93 | 1.94 | 27,419 | 1.94 |
| 5/13/2026 | 1.83 | 2.01 | 1.81 | 1.95 | 100,888 | 1.95 |
| 5/12/2026 | 1.88 | 1.91 | 1.81 | 1.86 | 36,881 | 1.86 |
| 5/11/2026 | 1.84 | 1.91 | 1.84 | 1.88 | 24,145 | 1.88 |
| 5/08/2026 | 1.86 | 1.91 | 1.84 | 1.84 | 23,391 | 1.84 |
| 5/07/2026 | 1.84 | 1.89 | 1.84 | 1.86 | 28,863 | 1.86 |
| 5/06/2026 | 1.88 | 1.88 | 1.82 | 1.83 | 28,486 | 1.83 |
| 5/05/2026 | 1.86 | 1.90 | 1.83 | 1.84 | 5,258 | 1.84 |
| 5/04/2026 | 1.92 | 1.95 | 1.85 | 1.85 | 34,414 | 1.85 |
| 5/01/2026 | 1.82 | 1.90 | 1.77 | 1.90 | 22,624 | 1.90 |
| 4/30/2026 | 1.80 | 1.86 | 1.77 | 1.83 | 67,482 | 1.83 |
| 4/29/2026 | 1.76 | 1.84 | 1.71 | 1.76 | 101,116 | 1.76 |
| 4/28/2026 | 1.72 | 1.83 | 1.72 | 1.76 | 59,108 | 1.76 |
| 4/27/2026 | 1.71 | 1.77 | 1.71 | 1.73 | 32,189 | 1.73 |
| 4/24/2026 | 1.71 | 1.74 | 1.71 | 1.72 | 10,286 | 1.72 |
| 4/23/2026 | 1.79 | 1.79 | 1.73 | 1.76 | 8,913 | 1.76 |
| 4/22/2026 | 1.79 | 1.82 | 1.77 | 1.80 | 10,454 | 1.80 |
| 4/21/2026 | 1.83 | 1.82 | 1.77 | 1.77 | 9,565 | 1.77 |
| 4/20/2026 | 1.72 | 1.79 | 1.71 | 1.77 | 25,773 | 1.77 |
| 4/17/2026 | 1.74 | 1.77 | 1.72 | 1.73 | 29,445 | 1.73 |
| 4/16/2026 | 1.76 | 1.77 | 1.73 | 1.75 | 38,662 | 1.75 |
| 4/15/2026 | 1.73 | 1.76 | 1.70 | 1.72 | 28,560 | 1.72 |
| 4/14/2026 | 1.70 | 1.76 | 1.69 | 1.70 | 17,069 | 1.70 |
| 4/13/2026 | 1.75 | 1.79 | 1.68 | 1.70 | 19,479 | 1.70 |
| 4/10/2026 | 1.79 | 1.82 | 1.75 | 1.79 | 34,333 | 1.79 |
| 4/09/2026 | 1.80 | 1.85 | 1.68 | 1.77 | 11,412 | 1.77 |
| 4/08/2026 | 1.89 | 1.89 | 1.71 | 1.80 | 55,762 | 1.80 |
| 4/07/2026 | 1.76 | 1.88 | 1.76 | 1.80 | 63,797 | 1.80 |
| 4/06/2026 | 1.62 | 1.81 | 1.62 | 1.76 | 194,350 | 1.76 |
| 4/02/2026 | 1.57 | 1.62 | 1.55 | 1.60 | 31,941 | 1.60 |
| 4/01/2026 | 1.58 | 1.66 | 1.55 | 1.58 | 53,392 | 1.58 |
| 3/31/2026 | 1.50 | 1.62 | 1.49 | 1.53 | 102,046 | 1.53 |
| 3/30/2026 | 1.52 | 1.55 | 1.46 | 1.49 | 52,007 | 1.49 |
| 3/27/2026 | 1.51 | 1.57 | 1.50 | 1.52 | 45,029 | 1.52 |
| 3/26/2026 | 1.56 | 1.58 | 1.52 | 1.55 | 27,934 | 1.55 |
| 3/25/2026 | 1.62 | 1.62 | 1.55 | 1.58 | 151,624 | 1.58 |
| 3/24/2026 | 1.66 | 1.67 | 1.61 | 1.61 | 23,388 | 1.61 |
| 3/23/2026 | 1.65 | 1.68 | 1.58 | 1.68 | 62,006 | 1.68 |
| 3/20/2026 | 1.61 | 1.68 | 1.54 | 1.62 | 107,253 | 1.62 |
| 3/19/2026 | 1.62 | 1.72 | 1.57 | 1.63 | 202,566 | 1.63 |
| 3/18/2026 | 1.67 | 1.77 | 1.60 | 1.61 | 304,171 | 1.61 |
| 3/17/2026 | 2.18 | 2.19 | 1.85 | 1.95 | 349,697 | 1.95 |
| 3/16/2026 | 2.06 | 2.19 | 1.98 | 2.15 | 501,281 | 2.15 |
| 3/13/2026 | 2.08 | 2.10 | 1.90 | 1.96 | 533,593 | 1.96 |
| 3/12/2026 | 1.77 | 1.97 | 1.75 | 1.91 | 329,977 | 1.91 |
| 3/11/2026 | 1.75 | 1.82 | 1.68 | 1.76 | 30,375 | 1.76 |
| 3/10/2026 | 1.70 | 1.82 | 1.62 | 1.75 | 135,647 | 1.75 |
| 3/09/2026 | 1.64 | 1.67 | 1.64 | 1.67 | 8,088 | 1.67 |
| 3/06/2026 | 1.67 | 1.68 | 1.67 | 1.68 | 3,951 | 1.68 |
| 3/05/2026 | 1.71 | 1.72 | 1.66 | 1.68 | 10,004 | 1.68 |
| 3/04/2026 | 1.65 | 1.74 | 1.65 | 1.67 | 11,307 | 1.67 |
| 3/03/2026 | 1.61 | 1.68 | 1.61 | 1.66 | 16,573 | 1.66 |
| 3/02/2026 | 1.68 | 1.75 | 1.65 | 1.67 | 29,779 | 1.67 |
| 2/27/2026 | 1.69 | 1.72 | 1.67 | 1.69 | 17,585 | 1.69 |
| 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 |