NasdaqGM - Nasdaq Real Time Price
USD
Inflection Point Acquisition Corp. VI (IPFX)
10.16
+0.06
(+0.59%)
As of 10:38:26 AM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
10.12 | 10.17 | 10.12 | 10.15 | 10.15 | 1,320,523 |
|
Oct 28, 2026
|
10.07 | 10.10 | 10.06 | 10.10 | 10.10 | 84,600 |
|
Oct 27, 2026
|
10.05 | 10.07 | 10.04 | 10.06 | 10.06 | 261,300 |
|
Oct 26, 2026
|
10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 36,300 |
|
Oct 23, 2026
|
10.04 | 10.06 | 10.02 | 10.05 | 10.05 | 283,500 |
|
Oct 22, 2026
|
10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 5,100 |
|
Oct 21, 2026
|
10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 13,200 |
|
Oct 20, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
|
Oct 19, 2026
|
10.01 | 10.04 | 10.01 | 10.01 | 10.01 | 21,700 |
|
Oct 16, 2026
|
10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 6,000 |
|
Oct 15, 2026
|
10.01 | 10.04 | 10.01 | 10.02 | 10.02 | 9,900 |
|
Oct 14, 2026
|
10.03 | 10.05 | 9.97 | 10.04 | 10.04 | 368,400 |
|
Oct 13, 2026
|
10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 507,500 |
|
Oct 12, 2026
|
10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 23,500 |
|
Oct 9, 2026
|
10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 7,200 |
|
Oct 8, 2026
|
10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 90,000 |
|
Oct 7, 2026
|
10.05 | 10.06 | 10.04 | 10.04 | 10.04 | 16,200 |
|
Oct 6, 2026
|
10.05 | 10.06 | 10.04 | 10.04 | 10.04 | 24,100 |
|
Oct 5, 2026
|
10.05 | 10.06 | 10.04 | 10.04 | 10.04 | 25,100 |
|
Oct 2, 2026
|
10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 44,300 |
|
Oct 1, 2026
|
10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 105,400 |
|
Sep 30, 2026
|
10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 21,700 |
|
Sep 29, 2026
|
10.06 | 10.06 | 10.04 | 10.04 | 10.04 | 34,900 |
|
Sep 28, 2026
|
10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 16,600 |
|
Sep 25, 2026
|
10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 100,100 |
|
Sep 24, 2026
|
10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 144,000 |
|
Sep 23, 2026
|
10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 10,800 |
|
Sep 22, 2026
|
10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 30,900 |
|
Sep 21, 2026
|
10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 103,500 |
|
Sep 18, 2026
|
10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 1,900 |
|
Sep 17, 2026
|
10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 1,200 |
|
Sep 16, 2026
|
10.04 | 10.04 | 10.01 | 10.03 | 10.03 | 30,600 |
|
Sep 15, 2026
|
10.05 | 10.06 | 10.01 | 10.04 | 10.04 | 80,500 |
|
Sep 14, 2026
|
10.06 | 10.06 | 10.04 | 10.04 | 10.04 | 125,800 |
|
Sep 11, 2026
|
10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 103,200 |
|
Sep 10, 2026
|
10.07 | 10.07 | 10.04 | 10.05 | 10.05 | 71,600 |
|
Sep 9, 2026
|
10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 906,400 |
|
Sep 8, 2026
|
10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 83,500 |
|
Sep 4, 2026
|
10.07 | 10.07 | 10.03 | 10.05 | 10.05 | 574,100 |
|
Sep 3, 2026
|
10.12 | 10.12 | 10.07 | 10.07 | 10.07 | 310,800 |
|
Sep 2, 2026
|
10.10 | 10.11 | 10.07 | 10.10 | 10.10 | 247,100 |
|
Sep 1, 2026
|
10.13 | 10.13 | 10.10 | 10.11 | 10.11 | 23,300 |
|
Aug 31, 2026
|
10.13 | 10.13 | 10.11 | 10.11 | 10.11 | 351,800 |
|
Aug 28, 2026
|
10.12 | 10.13 | 10.11 | 10.13 | 10.13 | 25,000 |
|
Aug 27, 2026
|
10.11 | 10.14 | 10.10 | 10.12 | 10.12 | 20,100 |
|
Aug 26, 2026
|
10.10 | 10.14 | 10.10 | 10.12 | 10.12 | 8,800 |
|
Aug 25, 2026
|
10.12 | 10.12 | 10.10 | 10.10 | 10.10 | 57,800 |
|
Aug 24, 2026
|
10.11 | 10.11 | 10.10 | 10.11 | 10.11 | 27,700 |
|
Aug 21, 2026
|
10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 25,700 |
|
Aug 20, 2026
|
10.11 | 10.12 | 10.10 | 10.11 | 10.11 | 31,600 |
|
Aug 19, 2026
|
10.10 | 10.13 | 10.09 | 10.11 | 10.11 | 47,900 |
|
Aug 18, 2026
|
10.14 | 10.14 | 10.10 | 10.11 | 10.11 | 93,700 |
|
Aug 17, 2026
|
10.17 | 10.17 | 10.12 | 10.13 | 10.13 | 17,900 |
|
Aug 14, 2026
|
10.10 | 10.17 | 10.10 | 10.15 | 10.15 | 63,300 |
|
Aug 13, 2026
|
10.12 | 10.13 | 10.10 | 10.12 | 10.12 | 37,100 |
|
Aug 12, 2026
|
10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 37,500 |
|
Aug 11, 2026
|
10.12 | 10.12 | 10.10 | 10.11 | 10.11 | 37,600 |
|
Aug 10, 2026
|
10.12 | 10.14 | 10.11 | 10.12 | 10.12 | 19,900 |
|
Aug 7, 2026
|
10.12 | 10.12 | 10.10 | 10.11 | 10.11 | 36,000 |
|
Aug 6, 2026
|
10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 6,400 |
|
Aug 5, 2026
|
10.12 | 10.14 | 10.10 | 10.14 | 10.14 | 2,000 |
|
Aug 4, 2026
|
10.12 | 10.12 | 10.09 | 10.11 | 10.11 | 50,200 |
|
Aug 3, 2026
|
10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 27,400 |
|
Jul 31, 2026
|
10.13 | 10.13 | 10.07 | 10.09 | 10.09 | 79,300 |
|
Jul 30, 2026
|
10.12 | 10.13 | 10.11 | 10.11 | 10.11 | 29,900 |
|
Jul 29, 2026
|
10.14 | 10.15 | 10.11 | 10.12 | 10.12 | 54,400 |
|
Jul 28, 2026
|
10.13 | 10.15 | 10.12 | 10.15 | 10.15 | 771,500 |
|
Jul 27, 2026
|
10.12 | 10.13 | 10.11 | 10.12 | 10.12 | 11,100 |
|
Jul 24, 2026
|
10.14 | 10.14 | 10.11 | 10.12 | 10.12 | 27,600 |
|
Jul 23, 2026
|
10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 273,700 |
|
Jul 22, 2026
|
10.15 | 10.15 | 10.13 | 10.13 | 10.13 | 97,200 |
|
Jul 21, 2026
|
10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 109,300 |
|
Jul 20, 2026
|
10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 20,400 |
|
Jul 17, 2026
|
10.12 | 10.17 | 10.12 | 10.14 | 10.14 | 54,300 |
|
Jul 16, 2026
|
10.19 | 10.20 | 10.12 | 10.17 | 10.17 | 253,900 |
|
Jul 15, 2026
|
10.25 | 10.25 | 10.19 | 10.20 | 10.20 | 50,200 |
|
Jul 14, 2026
|
10.23 | 10.26 | 10.21 | 10.21 | 10.21 | 14,900 |
|
Jul 13, 2026
|
10.29 | 10.29 | 10.21 | 10.23 | 10.23 | 5,200 |
|
Jul 10, 2026
|
10.25 | 10.25 | 10.21 | 10.22 | 10.22 | 51,300 |
|
Jul 9, 2026
|
10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 57,500 |
|
Jul 8, 2026
|
10.26 | 10.32 | 10.26 | 10.26 | 10.26 | 10,400 |
|
Jul 7, 2026
|
10.34 | 10.34 | 10.26 | 10.27 | 10.27 | 123,600 |
|
Jul 6, 2026
|
10.37 | 10.39 | 10.27 | 10.29 | 10.29 | 20,900 |
|
Jul 2, 2026
|
10.35 | 10.40 | 10.33 | 10.38 | 10.38 | 14,600 |
|
Jul 1, 2026
|
10.34 | 10.39 | 10.32 | 10.39 | 10.39 | 161,600 |
|
Jun 30, 2026
|
10.35 | 10.37 | 10.28 | 10.34 | 10.34 | 103,500 |
|
Jun 29, 2026
|
10.28 | 10.35 | 10.26 | 10.30 | 10.30 | 200,900 |
|
Jun 26, 2026
|
10.28 | 10.30 | 10.26 | 10.26 | 10.26 | 59,300 |
|
Jun 25, 2026
|
10.39 | 10.39 | 10.28 | 10.29 | 10.29 | 67,300 |
|
Jun 24, 2026
|
10.45 | 10.49 | 10.30 | 10.31 | 10.31 | 100,600 |
|
Jun 23, 2026
|
10.41 | 10.49 | 10.41 | 10.45 | 10.45 | 57,800 |
|
Jun 22, 2026
|
10.64 | 10.64 | 10.41 | 10.44 | 10.44 | 306,300 |
|
Jun 18, 2026
|
10.60 | 10.72 | 10.55 | 10.64 | 10.64 | 511,000 |
|
Jun 17, 2026
|
10.60 | 10.67 | 10.56 | 10.60 | 10.60 | 47,600 |
|
Jun 16, 2026
|
10.69 | 10.75 | 10.60 | 10.61 | 10.61 | 428,100 |
|
Jun 15, 2026
|
10.77 | 10.77 | 10.55 | 10.69 | 10.69 | 468,700 |
|
Jun 12, 2026
|
11.02 | 11.02 | 10.62 | 10.69 | 10.69 | 400,000 |
|
Jun 11, 2026
|
10.86 | 10.94 | 10.86 | 10.92 | 10.92 | 547,500 |
|
Jun 10, 2026
|
10.85 | 10.90 | 10.80 | 10.89 | 10.89 | 492,900 |
|
Jun 9, 2026
|
10.78 | 10.80 | 10.61 | 10.73 | 10.73 | 1,766,400 |
|
Jun 8, 2026
|
10.68 | 10.74 | 10.52 | 10.63 | 10.63 | 5,160,400 |
|
Jun 5, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 4, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,700 |
|
Jun 3, 2026
|
10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 42,600 |
|
Jun 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,200 |
|
Jun 1, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
May 29, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
|
May 28, 2026
|
9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 20,600 |
|
May 27, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200 |
|
May 26, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 52,200 |
|
May 22, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 20, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 19, 2026
|
9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 5,800 |
|
May 18, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 6,600 |
