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 July 24, 2026, is $1.80.

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 23.29% to $1.80 now.
The 52-week high stock price for IPM is $2.88, representing a 60.00% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for IPM is $1.46, indicating a -18.89% 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
Jul 24, 2026	$1.86	$1.78	$0.08	3,377.0	+1.41%
Jul 23, 2026	$1.80	$1.77	$0.025	5,151.0	-1.39%
Jul 22, 2026	$1.83	$1.74	$0.0944	19,956.0	+0.00%
Jul 21, 2026	$1.81	$1.76	$0.0497	7,029.0	-1.64%
Jul 20, 2026	$1.83	$1.77	$0.055	14,401.0	+1.10%
Jul 17, 2026	$1.84	$1.79	$0.05	10,902.0	+0.00%
Jul 16, 2026	$1.83	$1.75	$0.085	30,794.0	-1.09%
Jul 15, 2026	$1.92	$1.79	$0.129	41,254.0	+0.55%
Jul 14, 2026	$1.93	$1.77	$0.16	36,067.0	+2.25%
Jul 13, 2026	$1.78	$1.75	$0.03	7,251.0	+0.56%
Jul 10, 2026	$1.77	$1.72	$0.05	8,292.0	+1.14%
Jul 09, 2026	$1.76	$1.71	$0.05	29,566.0	+3.55%
Jul 08, 2026	$1.75	$1.69	$0.06	7,184.0	-0.59%
Jul 07, 2026	$1.76	$1.70	$0.06	25,752.0	-1.73%
Jul 06, 2026	$1.78	$1.71	$0.075	20,072.0	+0.58%
Jul 02, 2026	$1.84	$1.69	$0.15	14,171.0	-1.15%
Jul 01, 2026	$1.76	$1.72	$0.04	21,721.0	+0.00%
Jun 30, 2026	$1.84	$1.74	$0.10	28,605.0	+1.16%
Jun 29, 2026	$1.75	$1.70	$0.05	12,398.0	+1.78%
Jun 26, 2026	$1.71	$1.61	$0.0949	11,834.0	+2.42%
Jun 25, 2026	$1.71	$1.61	$0.10	27,869.0	-2.94%

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
Jul, 2026	$1.93	$1.69	$0.24	306,317.0	+3.45%
Jun, 2026	$2.07	$1.61	$0.46	699,119.0	-10.77%
May, 2026	$2.04	$1.77	$0.27	624,918.0	+6.56%
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%