Get the Stockscreener App
4.82
3.02%
-0.15
After Hours:
4.73
-0.09
-1.87%
Ip Strategy Holdings Inc Stock (IPST) Price History
The historical daily chart and data for Ip Strategy Holdings Inc stock (IPST), show that the latest closing stock price as of May 29, 2026, is $4.82.
- Ip Strategy Holdings Inc all-time high stock price is $356.00, occurred on October 03, 2025.
- The lowest Ip Strategy Holdings Inc stock price recorded was $0.2361 on April 02, 2026. Since then, Ip Strategy Holdings Inc's stock price has risen over 1,942% to $4.82 now.
- The 52-week high stock price for IPST is $356.00, representing a 7,286% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for IPST is $3.42, indicating a -29.05% decrease from the current share price, occurred on May 27, 2026.
The table below shows more information about IPST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $5.30 | $4.51 | $0.7943 | 97,104.0 | -3.02% |
| May 28, 2026 | $5.39 | $3.86 | $1.53 | 421,679.0 | +24.56% |
| May 27, 2026 | $4.45 | $3.42 | $1.03 | 103,150.0 | +3.10% |
| May 26, 2026 | $4.68 | $3.64 | $1.04 | 87,829.0 | -12.64% |
| May 22, 2026 | $5.60 | $4.30 | $1.30 | 65,459.0 | -16.26% |
| May 21, 2026 | $6.49 | $5.25 | $1.24 | 57,262.0 | -10.64% |
| May 20, 2026 | $6.13 | $5.52 | $0.6064 | 30,835.0 | +1.89% |
| May 19, 2026 | $6.75 | $5.39 | $1.36 | 75,017.0 | -22.33% |
| May 18, 2026 | $10.00 | $6.75 | $3.25 | 90,184.0 | -22.81% |
| May 15, 2026 | $10.68 | $7.33 | $3.35 | 276,074.0 | +20.22% |
| May 14, 2026 | $9.00 | $6.56 | $2.44 | 470,698.0 | +38.97% |
| May 13, 2026 | $5.93 | $4.76 | $1.17 | 105,991.0 | +16.47% |
| May 12, 2026 | $5.30 | $4.97 | $0.33 | 17,102.0 | -3.49% |
| May 11, 2026 | $5.33 | $5.16 | $0.17 | 11,267.0 | -1.90% |
| May 08, 2026 | $6.03 | $5.26 | $0.77 | 28,865.0 | -10.54% |
| May 07, 2026 | $6.06 | $5.38 | $0.685 | 23,450.0 | +5.95% |
| May 06, 2026 | $6.05 | $5.40 | $0.655 | 39,127.0 | -6.72% |
| May 05, 2026 | $7.00 | $5.58 | $1.42 | 101,235.0 | -11.19% |
| May 04, 2026 | $7.00 | $5.22 | $1.78 | 203,864.0 | +21.82% |
| May 01, 2026 | $5.74 | $5.18 | $0.56 | 29,141.0 | -1.08% |
Ip Strategy Holdings Inc Stock (IPST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ip Strategy Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IPST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ip Strategy Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ip Strategy Holdings Inc Stock (IPST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.68 | $3.42 | $7.26 | 2,432,437.0 | -13.31% |
| Apr, 2026 | $14.37 | $4.25 | $10.12 | 9,901,943.3 | +5.30% |
| Mar, 2026 | $16.80 | $4.74 | $12.06 | 684,877.6 | -61.40% |
| Feb, 2026 | $23.60 | $11.00 | $12.60 | 295,365.4 | -42.03% |
| Jan, 2026 | $38.98 | $20.60 | $18.38 | 171,222.5 | -24.36% |
Ip Strategy Holdings Inc Stock (IPST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $134.3 | $31.00 | $103.3 | 50,928.6 | -74.44% |
| Nov, 2025 | $301.6 | $103.0 | $198.6 | 38,815.5 | -46.40% |
| Oct, 2025 | $356.0 | $204.0 | $152.0 | 30,021.7 | -28.85% |
| Sep, 2025 | $354.0 | $260.0 | $93.96 | 23,462.8 | +0.00% |
0.60%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):