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 June 18, 2026, is $1.74.

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 19.18% to $1.74 now.
The 52-week high stock price for IPM is $2.88, representing a 65.52% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for IPM is $1.46, indicating a -16.09% 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
Jun 18, 2026	$1.81	$1.70	$0.107	32,629.0	+0.00%
Jun 17, 2026	$1.79	$1.68	$0.1102	70,955.0	-0.57%
Jun 16, 2026	$1.79	$1.70	$0.09	37,454.0	-2.78%
Jun 15, 2026	$1.87	$1.74	$0.1347	86,562.0	-2.70%
Jun 12, 2026	$1.92	$1.75	$0.1698	34,531.0	-0.54%
Jun 11, 2026	$1.89	$1.81	$0.0769	26,312.0	+1.64%
Jun 10, 2026	$1.98	$1.81	$0.17	41,520.0	+1.10%
Jun 09, 2026	$1.87	$1.79	$0.0782	48,595.0	+0.56%
Jun 08, 2026	$1.89	$1.80	$0.09	20,898.0	-2.70%
Jun 05, 2026	$2.00	$1.82	$0.178	41,085.0	-7.04%
Jun 04, 2026	$2.01	$1.97	$0.0424	20,783.0	+1.53%
Jun 03, 2026	$2.07	$1.96	$0.1126	32,065.0	-4.39%
Jun 02, 2026	$2.06	$1.94	$0.125	49,395.0	+2.50%
Jun 01, 2026	$2.00	$1.93	$0.07	17,990.0	+2.56%
May 29, 2026	$2.00	$1.93	$0.07	21,619.0	+0.26%
May 28, 2026	$1.99	$1.92	$0.07	28,084.0	+0.78%
May 27, 2026	$2.00	$1.88	$0.1199	29,369.0	+0.52%
May 26, 2026	$2.04	$1.92	$0.12	36,291.0	-3.52%
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%

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
Jun, 2026	$2.07	$1.68	$0.39	593,403.0	-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%