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 September 04, 2026, is $1.91.

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 30.82% to $1.91 now.
The 52-week high stock price for IPM is $2.88, representing a 50.79% increase from the current share price, occurred on September 17, 2025.
The 52-week low stock price for IPM is $1.46, indicating a -23.56% 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
Sep 04, 2026	$1.91	$1.90	$0.01	3,248.0	-0.52%
Sep 03, 2026	$1.92	$1.85	$0.07	17,443.0	+4.92%
Sep 02, 2026	$1.91	$1.81	$0.0987	11,323.0	-1.61%
Sep 01, 2026	$1.89	$1.81	$0.075	3,146.0	+0.00%
Aug 27, 2026	$1.91	$1.86	$0.0508	2,990.0	+2.76%
Aug 26, 2026	$1.85	$1.81	$0.04	1,548.0	-2.69%
Aug 25, 2026	$1.86	$1.82	$0.04	3,595.0	-1.06%
Aug 24, 2026	$1.89	$1.81	$0.0739	5,728.0	+1.08%
Aug 21, 2026	$1.94	$1.84	$0.1006	6,390.0	-0.80%
Aug 20, 2026	$1.94	$1.88	$0.0605	2,848.0	-3.85%
Aug 19, 2026	$2.00	$1.82	$0.1799	9,857.0	+2.63%
Aug 18, 2026	$1.90	$1.85	$0.05	2,255.0	-0.78%
Aug 17, 2026	$1.92	$1.91	$0.005	2,719.0	+2.41%
Aug 14, 2026	$1.90	$1.87	$0.03	2,847.0	+0.00%
Aug 13, 2026	$1.90	$1.79	$0.11	6,031.0	-2.29%
Aug 12, 2026	$1.91	$1.70	$0.2138	6,700.0	-0.32%
Aug 11, 2026	$1.95	$1.85	$0.10	6,206.0	-0.52%
Aug 10, 2026	$1.93	$1.83	$0.0955	3,946.0	+4.32%
Aug 07, 2026	$1.87	$1.83	$0.04	7,676.0	+1.65%
Aug 06, 2026	$1.82	$1.81	$0.005	749.0	-1.62%

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
Sep, 2026	$1.92	$1.81	$0.11	38,408.0	+2.69%
Aug, 2026	$2.00	$1.70	$0.30	90,973.0	+3.33%
Jul, 2026	$1.93	$1.69	$0.24	334,612.0	+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%