Get the Stockscreener App
1.92
0.52%
0.01
After Hours:
1.92
Intelligent Protection Management Corp Stock (IPM) Price History
The historical daily chart and data for Intelligent Protection Management Corp stock (IPM), show that the latest closing stock price as of July 02, 2025, is $1.92.
- Intelligent Protection Management Corp all-time high stock price is $2.60, occurred on May 28, 2025.
- The lowest Intelligent Protection Management Corp stock price recorded was $1.52 on April 08, 2025. Since then, Intelligent Protection Management Corp's stock price has risen over 26.32% to $1.92 now.
- The 52-week high stock price for IPM is $2.60, representing a 35.42% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for IPM is $1.52, indicating a -20.83% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about IPM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $1.95 | $1.88 | $0.0693 | 12,158.0 | +0.52% |
| Jul 01, 2025 | $2.00 | $1.88 | $0.12 | 32,888.0 | +1.06% |
| Jun 30, 2025 | $1.92 | $1.86 | $0.0599 | 41,506.0 | +0.53% |
| Jun 27, 2025 | $1.96 | $1.88 | $0.08 | 36,355.0 | -2.08% |
| Jun 26, 2025 | $2.02 | $1.92 | $0.0993 | 34,709.0 | -1.54% |
| Jun 25, 2025 | $2.24 | $1.95 | $0.29 | 81,348.0 | -12.16% |
| Jun 24, 2025 | $2.23 | $1.93 | $0.30 | 136,650.0 | +15.03% |
| Jun 23, 2025 | $2.04 | $1.92 | $0.12 | 51,384.0 | -3.02% |
| Jun 20, 2025 | $1.99 | $1.93 | $0.06 | 12,962.0 | +2.58% |
| Jun 18, 2025 | $1.99 | $1.92 | $0.07 | 10,279.0 | +0.00% |
| Jun 17, 2025 | $2.00 | $1.94 | $0.0649 | 32,144.0 | -0.51% |
| Jun 16, 2025 | $2.00 | $1.95 | $0.0531 | 31,064.0 | -1.76% |
| Jun 13, 2025 | $2.00 | $1.96 | $0.04 | 14,540.0 | -2.22% |
| Jun 12, 2025 | $2.07 | $2.01 | $0.06 | 12,688.0 | +0.00% |
| Jun 11, 2025 | $2.15 | $2.01 | $0.1399 | 15,476.0 | -1.93% |
| Jun 10, 2025 | $2.22 | $2.00 | $0.2196 | 12,799.0 | +0.24% |
| Jun 09, 2025 | $2.20 | $2.04 | $0.16 | 52,268.0 | -2.13% |
| Jun 06, 2025 | $2.11 | $2.00 | $0.11 | 58,137.0 | +0.48% |
| Jun 05, 2025 | $2.26 | $2.08 | $0.18 | 32,276.0 | -4.98% |
| Jun 04, 2025 | $2.21 | $2.12 | $0.09 | 40,525.0 | +2.28% |
| Jun 03, 2025 | $2.25 | $2.12 | $0.13 | 29,988.0 | -1.78% |
Intelligent Protection Management Corp Stock (IPM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Protection Management Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IPM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Protection Management Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intelligent Protection Management Corp Stock (IPM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $2.00 | $1.88 | $0.12 | 57,204.0 | +1.59% |
| Jun, 2025 | $2.26 | $1.86 | $0.40 | 785,494.0 | -11.27% |
| May, 2025 | $2.60 | $1.69 | $0.91 | 1,692,221.0 | +17.03% |
| Apr, 2025 | $2.08 | $1.52 | $0.56 | 2,039,344.0 | +4.60% |
| Mar, 2025 | $2.02 | $1.72 | $0.295 | 560,012.0 | -14.29% |
| Feb, 2025 | $2.38 | $1.71 | $0.665 | 698,478.0 | +15.34% |
| Jan, 2025 | $2.09 | $1.72 | $0.37 | 737,850.0 | +0.00% |
7.76%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):