Intelligent Protection Management Corp. IPM
1.73 USD -0.02 (-1.14%)
Regular-session close
1.73 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.68 Day range 1.75
1.49 52-week range 2.15
- YTD
- +0.58%
- 1 year
- -7.49%
IPM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | -0.02 | -1.14% | 6,267 |
| Nov 12, 2026 | 1.73 | 1.77 | 1.68 | 1.75 | +0.03 | +1.74% | 8,400 |
| Nov 11, 2026 | 1.80 | 1.89 | 1.72 | 1.72 | +0.08 | +4.88% | 27,200 |
| Nov 10, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | -0.05 | -2.96% | 27,000 |
| Nov 9, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | +0.07 | +4.32% | 9,000 |
| Nov 6, 2026 | 1.67 | 1.68 | 1.60 | 1.62 | -0.05 | -2.99% | 16,300 |
| Nov 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.66 | 1.69 | 1.63 | 1.67 | +0.03 | +1.83% | 3,600 |
| Nov 3, 2026 | 1.67 | 1.72 | 1.64 | 1.64 | -0.02 | -1.20% | 3,400 |
| Nov 2, 2026 | 1.59 | 1.68 | 1.59 | 1.66 | +0.11 | +7.10% | 3,800 |
| Oct 30, 2026 | 1.69 | 1.72 | 1.37 | 1.55 | -0.17 | -9.88% | 22,400 |
| Oct 29, 2026 | 1.70 | 1.76 | 1.69 | 1.72 | +0.01 | +0.58% | 8,600 |
| Oct 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | -0.01 | -0.58% | 800 |
| Oct 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | +0.02 | +1.18% | 700 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | -0.05 | -2.86% | 1,100 |
| Oct 23, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | +0.05 | +2.94% | 10,000 |
| Oct 22, 2026 | 1.71 | 1.77 | 1.70 | 1.70 | -0.02 | -1.16% | 37,600 |
| Oct 21, 2026 | 1.72 | 1.80 | 1.71 | 1.72 | 0.00 | 0.00% | 11,800 |
| Oct 20, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | +0.01 | +0.58% | 4,700 |
| Oct 19, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | -0.02 | -1.16% | 5,400 |
| Oct 16, 2026 | 1.71 | 1.84 | 1.71 | 1.73 | +0.01 | +0.58% | 9,800 |
| Oct 15, 2026 | 1.72 | 1.82 | 1.71 | 1.72 | -0.03 | -1.71% | 11,900 |
| Oct 14, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | +0.02 | +1.16% | 2,900 |
| Oct 13, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | -0.04 | -2.26% | 3,900 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 6,600 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | -0.01 | -0.56% | 2,400 |
| Oct 8, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | +0.01 | +0.56% | 1,300 |
| Oct 7, 2026 | 1.77 | 1.83 | 1.75 | 1.77 | -0.01 | -0.56% | 9,500 |
| Oct 6, 2026 | 1.82 | 1.88 | 1.74 | 1.78 | +0.02 | +1.14% | 4,200 |
| Oct 5, 2026 | 1.76 | 1.82 | 1.75 | 1.76 | -0.02 | -1.12% | 8,800 |
| Oct 2, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | -0.01 | -0.56% | 4,400 |
| Oct 1, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 0.00 | 0.00% | 5,000 |
| Sep 30, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 0.00 | 0.00% | 4,400 |
| Sep 29, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | -0.02 | -1.10% | 4,900 |
| Sep 28, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | +0.02 | +1.12% | 6,000 |
| Sep 25, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 0.00 | 0.00% | 3,300 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | -0.01 | -0.56% | 2,600 |
| Sep 23, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | -0.01 | -0.55% | 3,900 |
| Sep 22, 2026 | 1.81 | 1.90 | 1.79 | 1.81 | 0.00 | 0.00% | 21,300 |
| Sep 21, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | -0.06 | -3.21% | 15,400 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.83 | 1.87 | +0.03 | +1.63% | 4,500 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | +0.03 | +1.66% | 6,700 |
| Sep 16, 2026 | 1.87 | 1.94 | 1.81 | 1.81 | -0.02 | -1.09% | 9,800 |
| Sep 15, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | -0.02 | -1.08% | 3,900 |
| Sep 14, 2026 | 1.87 | 1.94 | 1.85 | 1.85 | -0.03 | -1.60% | 15,800 |
| Sep 11, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | +0.01 | +0.53% | 1,300 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | -0.01 | -0.53% | 5,400 |
| Sep 9, 2026 | 1.88 | 1.95 | 1.85 | 1.88 | -0.06 | -3.09% | 8,700 |
| Sep 8, 2026 | 1.91 | 1.99 | 1.87 | 1.94 | +0.03 | +1.57% | 15,700 |
| Sep 4, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | -0.01 | -0.52% | 3,200 |
| Sep 3, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | +0.09 | +4.92% | 17,400 |
| Sep 2, 2026 | 1.85 | 1.91 | 1.81 | 1.83 | -0.03 | -1.61% | 11,300 |
| Sep 1, 2026 | 1.81 | 1.89 | 1.81 | 1.86 | 0.00 | 0.00% | 3,100 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.86 | 1.91 | 1.86 | 1.86 | +0.05 | +2.76% | 3,000 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | -0.05 | -2.69% | 1,500 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | -0.02 | -1.06% | 3,600 |
| Aug 24, 2026 | 1.83 | 1.89 | 1.82 | 1.88 | +0.02 | +1.08% | 5,700 |
| Aug 21, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | -0.02 | -1.06% | 6,400 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.88 | 1.88 | -0.07 | -3.59% | 2,800 |
| Aug 19, 2026 | 1.82 | 2.00 | 1.82 | 1.95 | +0.05 | +2.63% | 9,900 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | -0.02 | -1.04% | 2,300 |
| Aug 17, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | +0.05 | +2.67% | 2,700 |
| Aug 14, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 0.00 | 0.00% | 2,800 |
65 days, newest first. Daily bars as drawn on the IPM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.