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 22, 2026, is $1.99.

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 36.30% to $1.99 now.
The 52-week high stock price for IPM is $2.88, representing a 44.72% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for IPM is $1.46, indicating a -26.63% 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 22, 2026	$2.01	$1.93	$0.08	49,133.0	+1.02%
May 21, 2026	$2.00	$1.90	$0.10	42,424.0	+3.68%
May 20, 2026	$1.98	$1.87	$0.105	16,701.0	-1.04%
May 19, 2026	$1.95	$1.82	$0.13	33,010.0	+3.78%
May 18, 2026	$1.93	$1.85	$0.08	32,168.0	-1.60%
May 15, 2026	$1.96	$1.88	$0.075	15,176.0	-3.09%
May 14, 2026	$2.00	$1.93	$0.07	25,896.0	-0.51%
May 13, 2026	$2.01	$1.81	$0.198	100,839.0	+4.84%
May 12, 2026	$1.91	$1.81	$0.0955	27,034.0	-1.06%
May 11, 2026	$1.91	$1.84	$0.0729	24,144.0	+2.17%
May 08, 2026	$1.91	$1.84	$0.065	23,391.0	-1.08%
May 07, 2026	$1.89	$1.84	$0.05	28,860.0	+1.64%
May 06, 2026	$1.88	$1.82	$0.0635	28,485.0	-0.54%
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%

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	$2.01	$1.77	$0.24	558,688.0	+8.74%
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%