Get the Stockscreener App
1.78
0.56%
0.01
After Hours:
1.78
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 January 27, 2026, is $1.78.
- Intelligent Protection Management Corp all-time high stock price is $2.88, occurred on September 17, 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 17.11% to $1.78 now.
- The 52-week high stock price for IPM is $2.88, representing a 61.80% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for IPM is $1.52, indicating a -14.61% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $1.80 | $1.74 | $0.06 | 17,401.0 | +0.56% |
| Jan 26, 2026 | $1.79 | $1.75 | $0.045 | 16,873.0 | +0.00% |
| Jan 23, 2026 | $1.81 | $1.72 | $0.095 | 40,654.0 | -1.67% |
| Jan 22, 2026 | $1.85 | $1.73 | $0.12 | 31,416.0 | +2.27% |
| Jan 21, 2026 | $1.83 | $1.72 | $0.1101 | 41,250.0 | -2.22% |
| Jan 20, 2026 | $1.85 | $1.75 | $0.10 | 62,792.0 | -2.70% |
| Jan 16, 2026 | $1.89 | $1.74 | $0.15 | 91,606.0 | +1.65% |
| Jan 15, 2026 | $1.85 | $1.67 | $0.18 | 300,170.0 | +0.00% |
| Jan 14, 2026 | $1.88 | $1.81 | $0.0741 | 2,441,237.0 | +0.00% |
| Jan 13, 2026 | $1.96 | $1.81 | $0.15 | 29,917.0 | -1.62% |
| Jan 12, 2026 | $1.93 | $1.72 | $0.21 | 39,472.0 | +1.37% |
| Jan 09, 2026 | $1.91 | $1.77 | $0.1399 | 25,858.0 | +2.53% |
| Jan 08, 2026 | $1.81 | $1.74 | $0.0728 | 11,605.0 | +0.56% |
| Jan 07, 2026 | $1.80 | $1.76 | $0.04 | 12,480.0 | +0.28% |
| Jan 06, 2026 | $1.79 | $1.74 | $0.0495 | 6,735.0 | +0.86% |
| Jan 05, 2026 | $1.78 | $1.72 | $0.06 | 5,847.0 | +1.16% |
| Jan 02, 2026 | $1.76 | $1.72 | $0.045 | 7,497.0 | +0.58% |
| Dec 31, 2025 | $1.73 | $1.70 | $0.0326 | 43,031.0 | +0.00% |
| Dec 30, 2025 | $1.77 | $1.71 | $0.06 | 23,631.0 | -1.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.96 | $1.67 | $0.29 | 3,200,211.0 | +3.49% |
Intelligent Protection Management Corp Stock (IPM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.99 | $1.71 | $0.2826 | 500,128.0 | -5.49% |
| Nov, 2025 | $2.04 | $1.78 | $0.26 | 589,270.0 | -7.61% |
| Oct, 2025 | $2.26 | $1.87 | $0.389 | 2,099,397.0 | -1.01% |
| Sep, 2025 | $2.88 | $1.85 | $1.03 | 61,018,203.0 | +3.11% |
| Aug, 2025 | $2.42 | $1.80 | $0.6225 | 1,044,604.0 | -2.53% |
| Jul, 2025 | $2.32 | $1.86 | $0.4557 | 693,069.0 | +4.76% |
| 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):