Intelligent Protection Management Corp. - Common Stock (IPM)

Historical Prices For Intelligent Protection Management Corp. - Common Stock (IPM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.77	1.79	1.76	1.77	25,203	1.77
4/01/2025	1.74	1.81	1.72	1.74	26,356	1.74
3/31/2025	1.80	1.80	1.72	1.74	11,572	1.74
3/28/2025	1.80	1.86	1.79	1.82	24,039	1.82
3/27/2025	1.85	1.88	1.83	1.83	18,622	1.83
3/26/2025	1.85	1.90	1.80	1.88	22,165	1.88
3/25/2025	1.93	1.95	1.81	1.89	145,981	1.89
3/24/2025	1.82	1.96	1.76	1.95	33,957	1.95
3/21/2025	1.89	1.91	1.80	1.82	20,396	1.82
3/20/2025	1.89	1.98	1.83	1.95	44,066	1.95
3/19/2025	1.93	1.93	1.78	1.92	33,381	1.92
3/18/2025	1.91	1.98	1.83	1.85	19,576	1.85
3/17/2025	1.92	1.98	1.85	1.98	18,326	1.98
3/14/2025	1.94	1.98	1.91	1.98	10,127	1.98
3/13/2025	1.89	1.98	1.80	1.98	13,710	1.98
3/12/2025	1.85	1.98	1.78	1.97	23,405	1.97
3/11/2025	1.83	1.89	1.76	1.87	45,483	1.87
3/10/2025	1.90	1.99	1.82	1.88	35,868	1.88
3/07/2025	1.91	1.98	1.91	1.98	2,840	1.98
3/06/2025	1.95	1.99	1.79	1.98	12,734	1.98
3/05/2025	1.90	2.02	1.90	1.95	10,441	1.95
3/04/2025	1.90	1.90	1.79	1.90	37,496	1.90
3/03/2025	2.00	2.00	1.92	1.95	14,002	1.95
2/28/2025	1.92	2.03	1.90	2.03	12,592	2.03
2/27/2025	2.02	2.11	1.91	1.98	11,254	1.98
2/26/2025	2.02	2.04	1.99	2.00	15,210	2.00
2/25/2025	2.08	2.08	1.91	2.01	14,499	2.01
2/24/2025	2.02	2.09	1.92	2.09	11,735	2.09
2/21/2025	2.18	2.22	2.02	2.06	45,120	2.06
2/20/2025	2.14	2.17	2.05	2.12	24,313	2.12
2/19/2025	2.08	2.15	2.06	2.14	25,086	2.14
2/18/2025	2.15	2.19	2.02	2.15	16,929	2.15
2/14/2025	2.34	2.38	2.10	2.15	64,147	2.15
2/13/2025	2.07	2.35	2.05	2.32	129,659	2.32
2/12/2025	2.00	2.10	1.98	2.06	27,318	2.06
2/11/2025	2.05	2.06	2.00	2.06	33,105	2.06
2/10/2025	1.96	2.08	1.96	2.08	26,646	2.08
2/07/2025	1.92	1.98	1.89	1.98	61,033	1.98
2/06/2025	1.93	2.02	1.93	1.99	19,985	1.99
2/05/2025	2.02	2.06	1.86	2.06	27,865	2.06
2/04/2025	1.97	2.10	1.91	2.07	40,959	2.07
2/03/2025	1.71	2.12	1.71	1.94	91,495	1.94
1/31/2025	1.75	1.80	1.72	1.76	29,958	1.76
1/30/2025	1.76	1.81	1.76	1.77	23,851	1.77
1/29/2025	1.80	1.84	1.75	1.78	23,369	1.78
1/28/2025	1.80	1.88	1.73	1.86	26,900	1.86
1/27/2025	1.80	1.87	1.75	1.81	34,396	1.81
1/24/2025	1.85	1.89	1.78	1.83	30,599	1.83
1/23/2025	1.87	1.89	1.78	1.82	121,711	1.82
1/22/2025	2.03	2.03	1.85	1.90	37,091	1.90
1/21/2025	2.04	2.04	1.88	1.98	33,784	1.98
1/17/2025	1.84	2.02	1.84	1.98	55,052	1.98
1/16/2025	1.95	1.98	1.85	1.89	47,077	1.89
1/15/2025	2.09	2.09	1.95	1.95	47,494	1.95
1/14/2025	1.96	2.04	1.88	2.00	28,953	2.00
1/13/2025	1.82	1.94	1.82	1.93	44,718	1.93
1/10/2025	1.97	2.00	1.85	1.97	100,009	1.97
1/08/2025	2.06	2.06	1.90	1.99	56,499	1.99
1/07/2025	2.18	2.18	1.96	2.01	103,513	2.01
1/06/2025	2.37	2.38	2.10	2.18	389,342	2.18