NasdaqCM - Delayed Quote
USD
IP Strategy Holdings, Inc. (IPST)
2.1500
-0.1100
(-4.87%)
At close: November 6 at 4:00:01 PM EST
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
Nov 6, 2026
2.1500
2.1900
2.0800
2.1500
2.1500
28,800
Nov 5, 2026
2.2700
2.4660
2.0700
2.2600
2.2600
25,000
Nov 4, 2026
2.5200
2.5200
2.2500
2.3100
2.3100
15,500
Nov 3, 2026
2.3300
2.7100
2.1630
2.5500
2.5500
92,100
Nov 2, 2026
2.5200
2.5400
2.2200
2.2200
2.2200
63,000
Oct 30, 2026
2.6200
2.7200
2.4500
2.6100
2.6100
60,000
Oct 29, 2026
2.4490
2.7500
2.4020
2.6300
2.6300
78,400
Oct 28, 2026
2.3800
2.7800
2.3000
2.5800
2.5800
388,600
Oct 27, 2026
2.2900
3.3800
2.2300
2.5700
2.5700
19,214,900
Oct 26, 2026
2.2800
2.3800
2.0490
2.1300
2.1300
29,500
Oct 23, 2026
2.6100
2.6100
2.0300
2.0300
2.0300
24,600
Oct 22, 2026
2.6600
2.6600
2.6100
2.6200
2.6200
5,600
Oct 21, 2026
2.7900
2.7900
2.6100
2.7200
2.7200
8,400
Oct 20, 2026
2.6500
2.7150
2.6000
2.6200
2.6200
15,800
Oct 19, 2026
2.5100
2.7200
2.4200
2.5800
2.5800
19,400
Oct 16, 2026
2.3600
2.6900
2.3600
2.5200
2.5200
31,100
Oct 15, 2026
2.3300
2.4000
2.1600
2.3400
2.3400
29,300
Oct 14, 2026
2.7000
2.7600
2.3300
2.4700
2.4700
31,700
Oct 13, 2026
2.8800
2.9100
2.7300
2.8200
2.8200
20,900
Oct 12, 2026
2.9400
2.9500
2.7800
2.8500
2.8500
18,700
Oct 9, 2026
3.0300
3.1760
2.9700
3.0100
3.0100
16,900
Oct 8, 2026
2.9100
3.1750
2.8910
3.0100
3.0100
38,100
Oct 7, 2026
3.0050
3.0210
2.8800
2.9200
2.9200
19,000
Oct 6, 2026
3.1600
3.1600
2.9100
3.0200
3.0200
34,300
Oct 5, 2026
3.0300
3.2800
2.8730
3.1400
3.1400
47,800
Oct 2, 2026
2.9000
3.1750
2.9000
3.0800
3.0800
62,100
Oct 1, 2026
3.1850
3.2200
2.8600
2.9500
2.9500
77,000
Sep 30, 2026
3.0260
3.6200
3.0000
3.2000
3.2000
260,900
Sep 29, 2026
3.3600
3.3950
2.9150
3.0300
3.0300
89,300
Sep 28, 2026
3.6400
3.6700
2.9100
3.4200
3.4200
286,700
Sep 25, 2026
2.9800
4.8000
2.9800
3.7100
3.7100
4,440,400
Sep 24, 2026
2.9500
3.2100
2.8800
3.0500
3.0500
80,500
Sep 23, 2026
2.8200
2.9200
2.5800
2.8600
2.8600
161,700
Sep 22, 2026
2.7600
2.8350
2.6300
2.8300
2.8300
73,300
Sep 21, 2026
2.7500
2.8600
2.5100
2.7600
2.7600
61,500
Sep 18, 2026
2.8000
3.1750
2.7500
2.7600
2.7600
26,400
Sep 17, 2026
2.6500
3.0100
2.6100
2.8600
2.8600
93,700
Sep 16, 2026
3.0200
3.1800
2.6000
2.6650
2.6650
65,200
Sep 15, 2026
3.3500
3.3500
3.0500
3.0500
3.0500
29,400
Sep 14, 2026
3.5100
3.6420
3.2520
3.3200
3.3200
24,000
Sep 11, 2026
3.6800
3.8000
3.5700
3.7000
3.7000
19,900
Sep 10, 2026
3.7900
3.8600
3.6610
3.7600
3.7600
17,400
Sep 9, 2026
3.9300
3.9600
3.8000
3.8700
3.8700
23,600
Sep 8, 2026
3.8400
4.0900
3.6700
4.0100
4.0100
47,900
Sep 4, 2026
4.0500
4.0600
3.6700
3.7250
3.7250
53,700
Sep 3, 2026
4.0700
4.2800
3.9100
4.1300
4.1300
47,700
Sep 2, 2026
4.1600
4.4000
4.0300
4.1200
4.1200
62,300
Sep 1, 2026
3.9100
4.6900
3.7000
4.2500
4.2500
178,500
Aug 31, 2026
4.0900
4.1150
3.6900
3.9400
3.9400
116,300
Aug 28, 2026
4.3400
4.6700
4.0550
4.1500
4.1500
516,400
Aug 27, 2026
5.8100
5.8500
4.5700
4.7100
4.7100
274,300
Aug 26, 2026
6.7600
7.1640
5.6200
5.9900
5.9900
221,800
Aug 25, 2026
8.2700
8.3100
6.6110
7.7800
7.7800
296,100
Aug 24, 2026
8.9800
9.9400
8.0100
8.5800
8.5800
393,600
Aug 21, 2026
11.3700
12.1990
9.2110
9.6500
9.6500
1,081,600
Aug 20, 2026
8.7900
15.2720
8.4000
10.3100
10.3100
7,511,200
Aug 19, 2026
16.1700
16.4800
7.6900
8.4500
8.4500
1,917,900
Aug 18, 2026
7.4600
25.3400
6.5000
15.7600
15.7600
32,318,500
Aug 17, 2026
7.9200
9.6600
6.4700
7.3900
7.3900
103,915,800
Aug 14, 2026
2.0650
2.4100
1.9850
2.2000
2.2000
939,300
Aug 13, 2026
2.0400
2.1600
2.0200
2.0800
2.0800
4,100
Aug 12, 2026
2.1000
2.1450
1.9750
2.0100
2.0100
14,100
Aug 11, 2026
1.9200
2.0200
1.9200
2.0100
2.0100
6,000
Aug 10, 2026
2.0400
2.1880
1.9100
1.9100
1.9100
14,100
Aug 7, 2026
2.1800
2.2050
2.0100
2.1100
2.1100
9,400
Aug 6, 2026
2.2500
2.2500
2.1500
2.1650
2.1650
8,100
Aug 5, 2026
2.2000
2.3000
2.1750
2.2400
2.2400
12,300
Aug 4, 2026
2.3300
2.3300
1.5400
2.1400
2.1400
102,500
Aug 3, 2026
2.2200
2.2900
2.1700
2.2700
2.2700
168,700
Jul 31, 2026
2.2500
2.2700
2.1000
2.1600
2.1600
6,000
Jul 30, 2026
2.1500
2.3620
2.1500
2.1800
2.1800
8,900
Jul 29, 2026
2.3800
2.3800
2.2100
2.2300
2.2300
10,000
Jul 28, 2026
2.3500
2.4250
2.3100
2.3700
2.3700
7,800
Jul 27, 2026
2.3900
2.3900
2.3000
2.3900
2.3900
3,600
Jul 24, 2026
2.3500
2.4600
2.3300
2.4400
2.4400
5,200
Jul 23, 2026
2.3300
2.4350
2.3300
2.4000
2.4000
12,100
Jul 22, 2026
2.4600
2.4600
2.3200
2.4200
2.4200
5,200
Jul 21, 2026
2.4050
2.4700
2.2800
2.3100
2.3100
16,000
Jul 20, 2026
2.5500
2.5500
2.3200
2.3900
2.3900
12,500
Jul 17, 2026
2.5400
2.6100
2.4700
2.5200
2.5200
4,100
Jul 16, 2026
2.6300
2.6300
2.3900
2.5000
2.5000
19,100
Jul 15, 2026
2.5800
2.8000
2.5200
2.5600
2.5600
39,300
Jul 14, 2026
2.4100
2.7340
2.3300
2.5700
2.5700
54,800
Jul 13, 2026
2.4000
2.5200
2.3000
2.3400
2.3400
60,200
Jul 10, 2026
2.4150
2.5200
2.3200
2.4500
2.4500
13,300
Jul 9, 2026
2.3850
2.5600
2.3500
2.4600
2.4600
51,300
Jul 8, 2026
2.3950
2.3950
2.2650
2.3300
2.3300
6,300
Jul 7, 2026
2.5100
2.5100
2.2700
2.3400
2.3400
9,800
Jul 6, 2026
2.4400
2.5900
2.4150
2.5900
2.5900
6,500
Jul 2, 2026
2.5000
2.6800
2.4700
2.4800
2.4800
12,200
Jul 1, 2026
2.3200
2.5500
2.3000
2.4500
2.4500
15,500
Jun 30, 2026
2.6400
2.7400
2.1000
2.3500
2.3500
44,000
Jun 29, 2026
2.4200
2.7200
2.2800
2.6400
2.6400
23,900
Jun 26, 2026
2.3200
2.6300
2.1500
2.5300
2.5300
498,200
Jun 25, 2026
2.9500
2.9500
2.6100
2.6600
2.6600
26,000
Jun 24, 2026
3.1360
3.2000
2.9000
2.9200
2.9200
30,400
Jun 23, 2026
3.1000
3.3350
3.0000
3.0000
3.0000
9,800
Jun 22, 2026
3.3800
3.3950
3.1300
3.1900
3.1900
28,300
Jun 18, 2026
3.6050
3.7300
3.3200
3.4300
3.4300
28,100
Jun 17, 2026
3.6100
3.8520
3.5100
3.6100
3.6100
11,500
Jun 16, 2026
3.7400
3.7400
3.3800
3.6100
3.6100
26,500
Jun 15, 2026
3.7300
3.9500
3.4700
3.4900
3.4900
26,400
Jun 12, 2026
3.5000
3.8150
3.5000
3.6800
3.6800
19,500
Jun 11, 2026
3.3200
3.4200
3.2000
3.4200
3.4200
21,200
Jun 10, 2026
3.2900
3.8700
3.2600
3.3200
3.3200
67,500
Jun 9, 2026
3.4300
3.5400
3.2500
3.2600
3.2600
25,800
Jun 8, 2026
3.5000
3.5880
3.2110
3.3900
3.3900
25,700
Jun 5, 2026
3.7400
3.7400
3.4950
3.5600
3.5600
34,700
Jun 4, 2026
3.9500
4.1300
3.3600
3.7600
3.7600
60,700
Jun 3, 2026
4.2900
4.3500
3.8200
4.0000
4.0000
34,700
Jun 2, 2026
4.6800
4.6800
4.0900
4.1850
4.1850
25,700
Jun 1, 2026
4.7900
4.9700
4.3700
4.5600
4.5600
35,700
May 29, 2026
4.9700
5.3040
4.5100
4.8200
4.8200
97,400
May 28, 2026
3.8600
5.3900
3.8600
4.9700
4.9700
422,500
May 27, 2026
3.8000
4.4500
3.4200
3.9900
3.9900
104,800
May 26, 2026
4.6800
4.6800
3.6400
3.8700
3.8700
87,900
May 22, 2026
5.2900
5.6000
4.3000
4.4300
4.4300
65,500
May 21, 2026
6.4900
6.4900
5.2500
5.2900
5.2900
73,500
May 20, 2026
5.9400
6.1300
5.5240
5.9200
5.9200
30,800
May 19, 2026
6.4800
6.7500
5.3950
5.8100
5.8100
76,000
May 18, 2026
9.3800
10.0000
6.7500
7.4800
7.4800
121,800
May 15, 2026
7.8100
10.6800
7.3300
9.6900
9.6900
276,200
May 14, 2026
7.2700
9.0000
6.5600
8.0600
8.0600
478,800
May 13, 2026
4.9900
5.9300
4.7600
5.8000
5.8000
162,400
May 12, 2026
5.2300
5.3000
4.9700
4.9800
4.9800
17,100
May 11, 2026
5.3300
5.3300
5.1600
5.1600
5.1600
11,300
May 8, 2026
5.8600
6.0300
5.2600
5.2600
5.2600
29,700
May 7, 2026
5.5000
6.0600
5.3750
5.8800
5.8800
23,500
May 6, 2026
5.9500
6.0550
5.4000
5.5500
5.5500
39,100
May 5, 2026
6.6750
7.0000
5.5800
5.9500
5.9500
101,700
May 4, 2026
5.5000
7.0000
5.2200
6.7000
6.7000
212,700
May 1, 2026
5.7100
5.7400
5.1800
5.5000
5.5000
35,500
Apr 30, 2026
5.0100
5.7700
4.6500
5.5600
5.5600
54,200
Apr 29, 2026
4.8800
5.3500
4.8000
5.0000
5.0000
101,100
Apr 28, 2026
4.8600
6.2900
4.2500
4.8500
4.8500
231,500
Apr 27, 2026
5.7200
5.7200
4.9500
5.0500
5.0500
39,200
Apr 24, 2026
5.3300
5.7300
5.2300
5.7300
5.7300
36,700
Apr 23, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
5.6400
6.0000
4.9000
5.5000
5.5000
121,300
Apr 22, 2026
6.2600
6.4000
5.5000
5.7600
5.7600
19,735
Apr 21, 2026
7.2000
7.9000
5.2000
6.4600
6.4600
35,855
Apr 20, 2026
7.9800
8.0000
6.2800
7.2600
7.2600
36,800
Apr 17, 2026
9.4800
10.1600
6.8000
7.8200
7.8200
156,725
Apr 16, 2026
11.8600
12.1200
8.6200
8.9800
8.9800
36,210
Apr 15, 2026
9.6200
14.3800
9.6200
11.8600
11.8600
131,985
Apr 14, 2026
10.2600
11.0000
9.5800
10.0200
10.0200
56,610
Apr 13, 2026
9.0000
11.3400
8.1600
9.4000
9.4000
168,720
Apr 10, 2026
7.4000
9.2200
7.2600
9.1600
9.1600
1,057,590
Apr 9, 2026
8.5400
9.1800
6.5200
7.0000
7.0000
59,675
Apr 8, 2026
7.5200
9.5600
6.6400
9.0200
9.0200
281,225
Apr 7, 2026
7.5400
8.8800
6.1600
8.0000
8.0000
7,416,400
Apr 6, 2026
5.1800
5.1800
4.8000
4.8400
4.8400
11,110
Apr 2, 2026
5.3800
5.6000
4.7200
4.8800
4.8800
12,020
Apr 1, 2026
5.6000
6.0000
5.0600
5.4800
5.4800
15,225
Mar 31, 2026
5.6400
5.6400
4.7400
5.2800
5.2800
8,890
Mar 30, 2026
5.5200
5.5200
4.8800
4.9600
4.9600
6,015
Mar 27, 2026
5.6000
5.8000
5.3200
5.5200
5.5200
3,115
Mar 26, 2026
6.8000
6.8400
5.1400
5.6000
5.6000
16,300
Mar 25, 2026
7.0000
7.3400
6.2600
6.4600
6.4600
9,155
Mar 24, 2026
7.3000
7.4200
6.6600
7.2000
7.2000
9,215
Mar 23, 2026
8.0000
9.1600
6.2200
7.1200
7.1200
27,190
Mar 20, 2026
9.3200
9.3200
7.2000
7.4200
7.4200
15,595
Mar 19, 2026
10.4600
10.4600
8.8000
9.5200
9.5200
8,165
Mar 18, 2026
10.5800
10.5800
9.2000
10.1600
10.1600
7,345
Mar 17, 2026
10.8400
11.2400
8.6000
10.8000
10.8000
7,425
Mar 16, 2026
10.0200
11.6000
9.7000
11.5800
11.5800
17,185
Mar 13, 2026
10.2000
10.2000
9.2800
10.1600
10.1600
9,640
Mar 12, 2026
9.1600
9.8600
8.2200
9.8600
9.8600
22,155
Mar 11, 2026
12.5800
16.8000
8.1000
9.5800
9.5800
493,615
Mar 10, 2026
11.8000
12.0600
10.8800
11.1400
11.1400
7,510
Mar 9, 2026
12.5000
12.7800
11.3800
11.8400
11.8400
2,960
Mar 6, 2026
12.0000
12.7600
10.9800
12.7600
12.7600
7,165
Mar 5, 2026
13.3000
14.8000
11.4000
12.1600
12.1600
5,290
Mar 4, 2026
11.9600
15.0400
11.9600
13.5600
13.5600
4,650
Mar 3, 2026
12.4600
13.6000
11.6200
12.0000
12.0000
2,885
Mar 2, 2026
13.4000
13.6000
11.6400
12.7200
12.7200
4,885
Feb 27, 2026
13.5000
13.6800
11.8400
13.6800
13.6800
7,295
Feb 26, 2026
12.6600
13.8000
12.4000
13.1800
13.1800
3,195
Feb 25, 2026
11.6200
12.9200
11.6200
12.9200
12.9200
5,760
Feb 24, 2026
13.2600
13.2600
11.0000
11.4000
11.4000
10,630
Feb 23, 2026
15.2400
15.2400
12.4000
13.3800
13.3800
4,980
Feb 20, 2026
16.7800
17.8000
15.0000
15.4400
15.4400
12,235
Feb 19, 2026
15.3200
18.7400
14.0000
17.3200
17.3200
214,740
Feb 18, 2026
14.8200
16.6000
14.6200
15.9000
15.9000
2,065
Feb 17, 2026
13.8000
16.8000
12.8000
14.2000
14.2000
5,220
Feb 13, 2026
15.1400
15.5000
11.4000
13.0000
13.0000
11,845
Feb 12, 2026
16.8200
17.4000
15.0000
15.0000
15.0000
1,615
Feb 11, 2026
17.4000
19.8800
16.6000
16.8000
16.8000
3,180
Feb 10, 2026
19.2000
19.4000
17.0400
17.0400
17.0400
3,010
Feb 9, 2026
20.0000
20.8000
18.4200
18.9800
18.9800
1,390
Feb 6, 2026
18.0000
20.0000
17.4000
19.0200
19.0200
2,265
Feb 5, 2026
20.4000
21.0000
17.7000
18.1600
18.1600
3,885
Feb 4, 2026
21.0000
21.5400
20.2000
20.2000
20.2000
2,255
Feb 3, 2026
21.4000
22.2600
20.0000
20.4000
20.4000
3,185
Feb 2, 2026
23.4000
23.6000
20.6000
21.6000
21.6000
3,280
Jan 30, 2026
24.0000
24.1600
20.6000
23.6000
23.6000
4,005
Jan 29, 2026
27.6000
28.4600
23.5400
23.8000
23.8000
3,050
Jan 28, 2026
31.4000
32.0000
26.6000
26.6000
26.6000
3,420
Jan 27, 2026
30.4000
31.6000
29.6000
30.8000
30.8000
2,620
Jan 26, 2026
30.0000
31.0600
29.0000
30.4000
30.4000
2,245
Jan 23, 2026
30.6000
36.6000
28.2000
29.4000
29.4000
31,525
Jan 22, 2026
30.4000
31.2000
28.4000
28.6000
28.6000
4,125
Jan 21, 2026
32.2000
32.4000
30.4000
30.6000
30.6000
1,825
Jan 20, 2026
33.6000
33.6000
30.4000
32.4000
32.4000
4,640
Jan 16, 2026
31.1400
34.6000
30.4200
34.0000
34.0000
3,935
Jan 15, 2026
33.0000
33.0000
30.3200
31.4000
31.4000
2,530
Jan 14, 2026
35.8000
35.9800
30.8000
32.2000
32.2000
8,660
Jan 13, 2026
28.4000
35.0000
28.0000
33.8000
33.8000
55,375
Jan 12, 2026
30.0000
31.9600
25.2000
27.2000
27.2000
9,870
Jan 9, 2026
32.0000
32.0000
22.4000
29.8000
29.8000
13,780
Jan 8, 2026
30.0000
30.6000
29.2000
30.6000
30.6000
1,835
Jan 7, 2026
31.6000
31.6000
29.0000
30.0000
30.0000
2,130
Jan 6, 2026
37.2000
37.2000
31.0000
31.6000
31.6000
6,135
Jan 5, 2026
34.6000
38.9800
32.4000
36.6000
36.6000
4,185
Jan 2, 2026
32.8000
38.0000
31.4000
34.0000
34.0000
6,075
Dec 31, 2025
32.2000
33.2400
26.2000
31.2000
31.2000
4,330
Dec 30, 2025
34.6400
35.0000
31.0000
32.0000
32.0000
3,140
Dec 29, 2025
38.8000
39.6000
35.0000
35.4000
35.4000
2,370
Dec 26, 2025
43.8000
44.0000
37.2000
40.0000
40.0000
1,850
Dec 24, 2025
43.0000
44.0000
42.0000
43.2000
43.2000
970
Dec 23, 2025
42.0000
45.0000
38.0000
43.0000
43.0000
4,525
Dec 22, 2025
53.6000
57.1800
42.0000
42.0000
42.0000
10,135
Dec 19, 2025
67.2000
69.6000
52.3000
54.1000
54.1000
14,305
Dec 18, 2025
76.0000
76.2000
67.2000
67.2000
67.2000
1,450
Dec 17, 2025
76.8000
89.8000
75.6000
76.8000
76.8000
2,195
Dec 16, 2025
108.6000
110.0000
72.0000
76.8000
76.8000
4,280
Dec 15, 2025
121.2000
124.3000
104.0000
104.0000
104.0000
1,460
Dec 12, 2025
123.8000
134.3000
123.8000
126.4000
126.4000
1,375
Dec 11, 2025
124.5000
131.4000
121.0000
125.6000
125.6000
1,190
Dec 10, 2025
130.0000
133.0000
120.7000
126.2000
126.2000
3,205
Dec 9, 2025
123.6000
129.8000
113.6000
129.0000
129.0000
970
Dec 8, 2025
119.8000
130.2000
112.4000
126.0000
126.0000
1,415
Dec 5, 2025
125.0200
125.0200
113.6000
119.6000
119.6000
475
Dec 4, 2025
123.0000
124.4000
115.4200
121.0000
121.0000
1,335
Dec 3, 2025
122.4000
124.6000
115.8000
121.2000
121.2000
1,455
Dec 2, 2025
131.2000
132.1600
121.6000
123.6000
123.6000
800
Dec 1, 2025
125.0000
130.0000
120.8000
128.4000
128.4000
775
Nov 28, 2025
114.4000
132.8000
103.0000
125.2000
125.2000
520
Nov 26, 2025
129.2000
137.5600
126.4000
127.0000
127.0000
2,245
Nov 25, 2025
174.0000
178.0000
106.4000
125.0000
125.0000
4,400
Nov 24, 2025
174.0000
174.0000
165.0000
168.2000
168.2000
255
Nov 21, 2025
182.0000
190.0000
170.2000
171.2000
171.2000
740
Nov 20, 2025
191.6000
199.8000
189.8000
189.8000
189.8000
690
Nov 19, 2025
192.2000
195.0000
190.2000
190.6000
190.6000
445
Nov 18, 2025
214.0000
219.6200
190.0000
194.8000
194.8000
1,945
Nov 17, 2025
283.2000
283.2000
202.2000
210.6000
210.6000
1,540
Nov 14, 2025
283.8000
296.2000
260.0000
285.2000
285.2000
1,125
Nov 13, 2025
297.8000
301.6000
278.7200
296.4000
296.4000
1,940
Nov 12, 2025
249.6000
299.0000
249.6000
293.0000
293.0000
3,335
Nov 11, 2025
227.0000
252.6000
214.2000
249.8000
249.8000
2,525
Nov 10, 2025
201.4000
226.0000
165.6000
226.0000
226.0000
1,545
Nov 7, 2025
173.4400
200.2000
160.0000
194.2000
194.2000
3,000
