Intelligent Protection Management Corp (IPM)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $1.84.

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 $1.46 on March 30, 2026. Since then, Intelligent Protection Management Corp's stock price has risen over 26.03% to $1.84 now.
The 52-week high stock price for IPM is $2.88, representing a 56.52% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for IPM is $1.46, indicating a -20.65% decrease from the current share price, occurred on March 30, 2026.

The table below shows more information about IPM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$1.90	$1.83	$0.07	5,257.0	-0.54%
May 04, 2026	$1.95	$1.85	$0.0999	34,413.0	-2.63%
May 01, 2026	$1.90	$1.77	$0.13	22,624.0	+3.83%
Apr 30, 2026	$1.86	$1.77	$0.09	67,482.0	+3.68%
Apr 29, 2026	$1.84	$1.71	$0.13	101,116.0	+0.28%
Apr 28, 2026	$1.83	$1.72	$0.1133	59,107.0	+1.73%
Apr 27, 2026	$1.77	$1.71	$0.065	32,188.0	+0.58%
Apr 24, 2026	$1.74	$1.71	$0.0299	10,286.0	-2.27%
Apr 23, 2026	$1.79	$1.73	$0.06	8,757.0	-2.22%
Apr 22, 2026	$1.82	$1.77	$0.05	10,453.0	+1.69%
Apr 21, 2026	$1.82	$1.77	$0.055	9,564.0	+0.00%
Apr 20, 2026	$1.79	$1.71	$0.08	25,758.0	+2.31%
Apr 17, 2026	$1.77	$1.72	$0.0545	29,444.0	-1.14%
Apr 16, 2026	$1.77	$1.73	$0.043	38,661.0	+1.74%
Apr 15, 2026	$1.76	$1.70	$0.06	28,482.0	+1.18%
Apr 14, 2026	$1.76	$1.69	$0.075	17,067.0	+0.00%
Apr 13, 2026	$1.79	$1.68	$0.115	19,479.0	-5.03%
Apr 10, 2026	$1.82	$1.75	$0.0699	34,332.0	+1.13%
Apr 09, 2026	$1.85	$1.68	$0.1698	11,211.0	-1.67%
Apr 08, 2026	$1.89	$1.71	$0.1764	55,713.0	+0.00%
Apr 07, 2026	$1.88	$1.76	$0.12	63,794.0	+2.27%

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
May, 2026	$1.95	$1.77	$0.1799	67,551.0	+0.55%
Apr, 2026	$1.89	$1.55	$0.34	902,574.0	+19.61%
Mar, 2026	$2.19	$1.46	$0.73	2,795,943.0	-9.47%
Feb, 2026	$1.81	$1.60	$0.21	379,369.0	-2.87%
Jan, 2026	$1.96	$1.67	$0.29	3,261,490.0	+1.16%

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%