IP Strategy Holdings, Inc. IPST
NASDAQ · United States · Consumer Non-Durables
$3.20+0.17 (+5.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.20 | +5.61% | $3.03 | $3.62 | $3.00 | 260.90K |
| 2026-09-29 | $3.03 | -11.40% | $3.36 | $3.39 | $2.91 | 89.30K |
| 2026-09-28 | $3.42 | -7.82% | $3.64 | $3.67 | $2.91 | 286.70K |
| 2026-09-25 | $3.71 | +21.64% | $2.98 | $4.80 | $2.98 | 4.44M |
| 2026-09-24 | $3.05 | +6.64% | $2.95 | $3.21 | $2.88 | 80.50K |
| 2026-09-23 | $2.86 | +1.06% | $2.82 | $2.92 | $2.58 | 161.70K |
| 2026-09-22 | $2.83 | +2.54% | $2.76 | $2.84 | $2.63 | 73.30K |
| 2026-09-21 | $2.76 | 0.00% | $2.75 | $2.86 | $2.51 | 61.50K |
| 2026-09-18 | $2.76 | -3.50% | $2.80 | $3.17 | $2.75 | 26.40K |
| 2026-09-17 | $2.86 | +7.32% | $2.65 | $3.01 | $2.61 | 93.70K |
| 2026-09-16 | $2.66 | -12.62% | $3.02 | $3.18 | $2.60 | 65.20K |
| 2026-09-15 | $3.05 | -8.13% | $3.35 | $3.35 | $3.05 | 29.40K |
| 2026-09-14 | $3.32 | -10.27% | $3.51 | $3.64 | $3.25 | 24.00K |
| 2026-09-11 | $3.70 | -1.60% | $3.68 | $3.80 | $3.57 | 19.90K |
| 2026-09-10 | $3.76 | -2.84% | $3.79 | $3.86 | $3.66 | 17.40K |
| 2026-09-09 | $3.87 | -3.49% | $3.93 | $3.96 | $3.80 | 23.60K |
| 2026-09-08 | $4.01 | +7.65% | $3.84 | $4.09 | $3.67 | 47.90K |
| 2026-09-04 | $3.72 | -9.81% | $4.05 | $4.06 | $3.67 | 53.70K |
| 2026-09-03 | $4.13 | +0.24% | $4.07 | $4.28 | $3.91 | 47.70K |
| 2026-09-02 | $4.12 | -3.06% | $4.16 | $4.40 | $4.03 | 62.30K |
| 2026-09-01 | $4.25 | +7.87% | $3.91 | $4.69 | $3.70 | 178.50K |
| 2026-08-31 | $3.94 | -5.06% | $4.09 | $4.11 | $3.69 | 116.30K |
| 2026-08-28 | $4.15 | -11.89% | $4.34 | $4.67 | $4.05 | 516.40K |
| 2026-08-27 | $4.71 | -21.37% | $5.81 | $5.85 | $4.57 | 274.30K |
| 2026-08-26 | $5.99 | -23.01% | $6.76 | $7.16 | $5.62 | 221.80K |
| 2026-08-25 | $7.78 | -9.32% | $8.27 | $8.31 | $6.61 | 296.10K |
| 2026-08-24 | $8.58 | -11.09% | $8.98 | $9.94 | $8.01 | 393.60K |
| 2026-08-21 | $9.65 | -6.40% | $11.37 | $12.20 | $9.21 | 1.08M |
| 2026-08-20 | $10.31 | +22.01% | $8.79 | $15.27 | $8.40 | 7.51M |
| 2026-08-19 | $8.45 | -46.38% | $16.17 | $16.48 | $7.69 | 1.92M |
| 2026-08-18 | $15.76 | +113.26% | $7.46 | $25.34 | $6.50 | 32.32M |
| 2026-08-17 | $7.39 | +235.91% | $7.92 | $9.66 | $6.47 | 103.92M |
| 2026-08-14 | $2.20 | +5.77% | $2.07 | $2.41 | $1.99 | 939.30K |
| 2026-08-13 | $2.08 | +3.48% | $2.04 | $2.16 | $2.02 | 4.10K |
| 2026-08-12 | $2.01 | 0.00% | $2.10 | $2.14 | $1.98 | 14.10K |
| 2026-08-11 | $2.01 | +5.24% | $1.92 | $2.02 | $1.92 | 6.00K |
| 2026-08-10 | $1.91 | -9.48% | $2.04 | $2.19 | $1.91 | 14.10K |
| 2026-08-07 | $2.11 | -2.54% | $2.18 | $2.20 | $2.01 | 9.40K |
| 2026-08-06 | $2.16 | -3.35% | $2.25 | $2.25 | $2.15 | 8.10K |
| 2026-08-05 | $2.24 | +4.67% | $2.20 | $2.30 | $2.17 | 12.30K |
| 2026-08-04 | $2.14 | -5.73% | $2.33 | $2.33 | $1.54 | 102.50K |
| 2026-08-03 | $2.27 | +5.09% | $2.22 | $2.29 | $2.17 | 168.70K |
| 2026-07-31 | $2.16 | -0.92% | $2.25 | $2.27 | $2.10 | 6.00K |
| 2026-07-30 | $2.18 | -2.24% | $2.15 | $2.36 | $2.15 | 8.90K |
| 2026-07-29 | $2.23 | -5.91% | $2.38 | $2.38 | $2.21 | 10.00K |
| 2026-07-28 | $2.37 | -0.84% | $2.35 | $2.42 | $2.31 | 7.80K |
| 2026-07-27 | $2.39 | -2.05% | $2.39 | $2.39 | $2.30 | 3.60K |
| 2026-07-24 | $2.44 | +1.67% | $2.35 | $2.46 | $2.33 | 5.20K |
| 2026-07-23 | $2.40 | -0.83% | $2.33 | $2.43 | $2.33 | 12.10K |
| 2026-07-22 | $2.42 | +4.76% | $2.46 | $2.46 | $2.32 | 5.20K |
| 2026-07-21 | $2.31 | -3.35% | $2.40 | $2.47 | $2.28 | 16.00K |
| 2026-07-20 | $2.39 | -5.16% | $2.55 | $2.55 | $2.32 | 12.50K |
| 2026-07-17 | $2.52 | +0.80% | $2.54 | $2.61 | $2.47 | 4.10K |
| 2026-07-16 | $2.50 | -2.34% | $2.63 | $2.63 | $2.39 | 19.10K |
| 2026-07-15 | $2.56 | -0.39% | $2.58 | $2.80 | $2.52 | 39.30K |
| 2026-07-14 | $2.57 | +9.83% | $2.41 | $2.73 | $2.33 | 54.80K |
| 2026-07-13 | $2.34 | -4.49% | $2.40 | $2.52 | $2.30 | 60.20K |
| 2026-07-10 | $2.45 | -0.41% | $2.41 | $2.52 | $2.32 | 13.30K |
| 2026-07-09 | $2.46 | +5.58% | $2.38 | $2.56 | $2.35 | 51.30K |
| 2026-07-08 | $2.33 | -0.43% | $2.39 | $2.39 | $2.27 | 6.30K |
| 2026-07-07 | $2.34 | -9.65% | $2.51 | $2.51 | $2.27 | 9.80K |
| 2026-07-06 | $2.59 | +4.44% | $2.44 | $2.59 | $2.41 | 6.50K |
| 2026-07-02 | $2.48 | +1.22% | $2.50 | $2.68 | $2.47 | 12.20K |
| 2026-07-01 | $2.45 | +4.26% | $2.32 | $2.55 | $2.30 | 15.50K |
| 2026-06-30 | $2.35 | -10.98% | $2.64 | $2.74 | $2.10 | 44.00K |
| 2026-06-29 | $2.64 | +4.35% | $2.42 | $2.72 | $2.28 | 23.90K |
| 2026-06-26 | $2.53 | -4.89% | $2.32 | $2.63 | $2.15 | 498.20K |
| 2026-06-25 | $2.66 | -8.90% | $2.95 | $2.95 | $2.61 | 26.00K |
| 2026-06-24 | $2.92 | -2.67% | $3.14 | $3.20 | $2.90 | 30.40K |
| 2026-06-23 | $3.00 | -5.96% | $3.10 | $3.34 | $3.00 | 9.80K |
| 2026-06-22 | $3.19 | -7.00% | $3.38 | $3.39 | $3.13 | 28.30K |
| 2026-06-18 | $3.43 | -4.99% | $3.61 | $3.73 | $3.32 | 28.10K |
| 2026-06-17 | $3.61 | 0.00% | $3.61 | $3.85 | $3.51 | 11.50K |
| 2026-06-16 | $3.61 | +3.44% | $3.74 | $3.74 | $3.38 | 26.50K |
| 2026-06-15 | $3.49 | -5.16% | $3.73 | $3.95 | $3.47 | 26.40K |
| 2026-06-12 | $3.68 | +7.60% | $3.50 | $3.82 | $3.50 | 19.50K |
| 2026-06-11 | $3.42 | +3.01% | $3.32 | $3.42 | $3.20 | 21.20K |
| 2026-06-10 | $3.32 | +1.84% | $3.29 | $3.87 | $3.26 | 67.50K |
| 2026-06-09 | $3.26 | -3.83% | $3.43 | $3.54 | $3.25 | 25.80K |
| 2026-06-08 | $3.39 | -4.78% | $3.50 | $3.59 | $3.21 | 25.70K |
| 2026-06-05 | $3.56 | -5.32% | $3.74 | $3.74 | $3.49 | 34.70K |
| 2026-06-04 | $3.76 | -6.00% | $3.95 | $4.13 | $3.36 | 60.70K |
| 2026-06-03 | $4.00 | -4.42% | $4.29 | $4.35 | $3.82 | 34.70K |
| 2026-06-02 | $4.18 | -8.22% | $4.68 | $4.68 | $4.09 | 25.70K |
| 2026-06-01 | $4.56 | -5.39% | $4.79 | $4.97 | $4.37 | 35.70K |
| 2026-05-29 | $4.82 | -3.02% | $4.97 | $5.30 | $4.51 | 97.40K |
| 2026-05-28 | $4.97 | +24.56% | $3.86 | $5.39 | $3.86 | 422.50K |
| 2026-05-27 | $3.99 | +3.10% | $3.80 | $4.45 | $3.42 | 104.80K |
| 2026-05-26 | $3.87 | -12.64% | $4.68 | $4.68 | $3.64 | 87.90K |
| 2026-05-22 | $4.43 | -16.26% | $5.29 | $5.60 | $4.30 | 65.50K |