Dark

IPEX
Inflection Point Acquisition Corp. V Class A
stock NASDAQ

Market Open

Sep 4, 2026 2:53:31 PM EDT

8.15USD-25.366%(-2.77)151,069

7.47Bid 9.17Ask 1.70Spread

Pre-market

Sep 2, 2026 9:17:30 AM EDT

10.00USD0.000%(+10.00)0

After-hours

Sep 3, 2026 4:16:30 PM EDT

10.50USD-3.846%(-0.42)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.2300	11.2300	7.0000	8.1500	-25.366%	151,069	0.000%
2026-09-03	11.3300	11.9050	10.8700	10.9200	-0.727%	17,311	-25.366%
2026-09-02	9.5500	11.0000	9.5001	11.0000	+3.774%	18,332	-25.909%
2026-09-01	10.4000	10.6000	10.4000	10.6000	0.000%	1,507	-23.113%
2026-08-31	10.6000	10.6900	10.5900	10.6000	0.000%	24,789	-23.113%
2026-08-28	10.7000	10.7000	10.6000	10.6000	-0.842%	56,510	-23.113%
2026-08-27	10.6000	10.6900	10.6000	10.6900	+0.849%	4,277	-23.761%
2026-08-26	10.6000	10.6000	10.6000	10.6000	+0.474%	1,527	-23.113%
2026-08-25	10.5500	10.5500	10.5000	10.5500	0.000%	7,058	-22.749%
2026-08-24	10.5300	10.5500	10.5300	10.5500	+0.190%	1,512	-22.749%
2026-08-21	10.5446	10.5446	10.5300	10.5300	-0.047%	608	-22.602%
2026-08-19	10.5400	10.5400	10.5350	10.5350	+0.333%	679	-22.639%
2026-08-17	10.5900	10.5900	10.5000	10.5000	-0.190%	1,506	-22.381%
2026-08-14	10.5500	10.5750	10.5000	10.5200	-1.682%	11,424	-22.529%
2026-08-13	10.7000	10.7000	10.7000	10.7000	+0.611%	3,856	-23.832%
2026-08-12	10.6350	10.6350	10.6350	10.6350	+0.631%	339	-23.366%
2026-08-10	10.5900	10.6200	10.5508	10.5683	+0.079%	224,037	-22.883%
2026-08-07	10.5200	10.5600	10.5200	10.5600	+0.380%	27,290	-22.822%
2026-08-06	10.5250	10.5300	10.5200	10.5200	0.000%	10,079	-22.529%
2026-08-05	10.5300	10.5300	10.5200	10.5200	-0.095%	84,265	-22.529%
2026-08-04	10.5900	10.5900	10.5300	10.5300	-0.095%	47,954	-22.602%
2026-08-03	10.5400	10.5400	10.5400	10.5400	0.000%	3,207	-22.676%
2026-07-31	10.5400	10.5400	10.5400	10.5400	-0.189%	109,706	-22.676%
2026-07-30	10.5500	10.5600	10.5450	10.5600	+0.190%	155,801	-22.822%
2026-07-29	10.5300	10.5400	10.5300	10.5400	0.000%	9,957	-22.676%
2026-07-28	10.5400	10.5400	10.5300	10.5400	+0.095%	14,592	-22.676%
2026-07-24	10.5400	10.5400	10.5300	10.5300	-0.142%	5,140	-22.602%
2026-07-22	10.5450	10.5450	10.5450	10.5450	+0.047%	248	-22.712%
2026-07-21	10.5400	10.5500	10.5400	10.5400	0.000%	367,553	-22.676%
2026-07-17	10.5400	10.5400	10.5400	10.5400	0.000%	122	-22.676%
2026-07-16	10.5400	10.5400	10.5400	10.5400	0.000%	117	-22.676%
2026-07-15	10.5400	10.5400	10.5400	10.5400	+0.094%	1,050	-22.676%
2026-07-14	10.5300	10.5337	10.5300	10.5301	+0.191%	19,359	-22.603%
2026-07-13	10.5100	10.5100	10.5100	10.5100	-0.095%	131	-22.455%
2026-07-08	10.5300	10.5300	10.5200	10.5200	0.000%	8,191	-22.529%
2026-07-06	10.5000	10.5200	10.5000	10.5200	+0.190%	3,190	-22.529%
2026-07-02	10.5000	10.5000	10.5000	10.5000	-0.009%	1,015	-22.381%
2026-07-01	10.5006	10.5009	10.5006	10.5009	-0.087%	277	-22.388%
2026-06-30	10.5100	10.5100	10.5100	10.5100	+0.095%	10,058	-22.455%
2026-06-29	10.5000	10.5000	10.5000	10.5000	-0.095%	118	-22.381%
2026-06-26	10.5000	10.5200	10.5000	10.5100	+0.095%	36,456	-22.455%
2026-06-25	10.5000	10.5000	10.5000	10.5000	+0.095%	303	-22.381%
2026-06-23	10.4900	10.4900	10.4900	10.4900	-0.048%	59,488	-22.307%
2026-06-22	10.4900	10.4950	10.4900	10.4950	+0.130%	993	-22.344%
2026-06-18	10.4814	10.4814	10.4814	10.4814	+0.013%	1,102	-22.243%
2026-06-17	10.4800	10.4900	10.4800	10.4800	-0.095%	2,259	-22.233%
2026-06-16	10.4900	10.4900	10.4900	10.4900	-0.095%	615	-22.307%
2026-06-15	10.5000	10.5000	10.5000	10.5000	+0.095%	671	-22.381%
2026-06-12	10.4800	10.4900	10.4800	10.4900	-0.095%	9,606	-22.307%
2026-06-11	10.4800	10.5000	10.4800	10.5000	+0.191%	502	-22.381%
2026-06-10	10.4810	10.4900	10.4800	10.4800	-0.095%	26,148	-22.233%
2026-06-09	10.5100	10.5100	10.4900	10.4900	-0.025%	8,129	-22.307%
2026-06-08	10.4800	10.5000	10.4800	10.4926	-0.070%	5,094	-22.326%
2026-06-04	10.4800	10.5000	10.4750	10.5000	+0.191%	10,991	-22.381%
2026-06-03	10.4800	10.4800	10.4800	10.4800	0.000%	1,031	-22.233%
2026-05-29	10.4800	10.4800	10.4800	10.4800	0.000%	2,496	-22.233%
2026-05-22	10.4700	10.4800	10.4700	10.4800	+0.096%	10,944	-22.233%
2026-05-21	10.4800	10.4800	10.4700	10.4700	0.000%	2,307	-22.159%
2026-05-20	10.4900	10.4900	10.4700	10.4700	0.000%	10,327	-22.159%
2026-05-19	10.4700	10.4700	10.4700	10.4700	+0.096%	11,162	-22.159%
2026-05-18	10.4501	10.4700	10.4501	10.4600	0.000%	2,213	-22.084%
2026-05-15	10.4600	10.4600	10.4600	10.4600	0.000%	51,955	-22.084%
2026-05-14	10.4500	10.4700	10.4500	10.4600	+0.144%	39,609	-22.084%
2026-05-13	10.4450	10.4450	10.4450	10.4450	+0.048%	4,345	-21.972%
2026-05-12	10.4400	10.4450	10.4400	10.4400	0.000%	34,538	-21.935%
2026-05-11	10.4400	10.4400	10.4400	10.4400	0.000%	526	-21.935%
2026-05-08	10.4400	10.4400	10.4400	10.4400	-0.096%	223	-21.935%
2026-05-07	10.4500	10.4500	10.4500	10.4500	+0.096%	145	-22.010%
2026-05-06	10.4400	10.4500	10.4400	10.4400	0.000%	22,034	-21.935%
2026-05-04	10.4200	10.4400	10.4200	10.4400	+0.096%	1,248	-21.935%
2026-05-01	10.4300	10.4300	10.4300	10.4300	0.000%	6,210	-21.860%
2026-04-29	10.4300	10.4300	10.4300	10.4300	0.000%	55,550	-21.860%
2026-04-28	10.4400	10.4400	10.4300	10.4300	-0.095%	9,299	-21.860%
2026-04-27	10.4350	10.4400	10.4350	10.4399	+0.095%	398	-21.934%
2026-04-23	10.4299	10.4400	10.4299	10.4300	0.000%	48,379	-21.860%
2026-04-22	10.4300	10.4300	10.4300	10.4300	+0.096%	110	-21.860%
2026-04-21	10.4200	10.4200	10.4150	10.4200	-0.048%	38,471	-21.785%
2026-04-20	10.4300	10.4300	10.4250	10.4250	-0.048%	2,907	-21.823%
2026-04-15	10.4600	10.4600	10.4100	10.4300	0.000%	7,613	-21.860%
2026-04-14	10.4100	10.4300	10.4050	10.4300	+0.096%	42,914	-21.860%
2026-04-13	10.4100	10.4200	10.4000	10.4200	0.000%	9,456	-21.785%
2026-04-10	10.4100	10.4200	10.4000	10.4200	+0.096%	24,351	-21.785%
2026-04-09	10.4100	10.4100	10.4000	10.4100	+0.096%	6,377	-21.710%
2026-04-08	10.4100	10.4100	10.4000	10.4000	-0.096%	9,022	-21.635%
2026-04-07	10.3900	10.4100	10.3900	10.4100	+0.096%	51,153	-21.710%
2026-04-06	10.3900	10.4000	10.3900	10.4000	+0.096%	8,320	-21.635%
2026-04-02	10.3900	10.3950	10.3900	10.3900	0.000%	9,452	-21.559%
2026-04-01	10.3900	10.3900	10.3900	10.3900	-0.096%	8,442	-21.559%
2026-03-31	10.4000	10.4000	10.3900	10.4000	0.000%	18,807	-21.635%
2026-03-30	10.3900	10.4000	10.3900	10.4000	+0.096%	5,098	-21.635%
2026-03-27	10.3900	10.3900	10.3800	10.3900	0.000%	13,557	-21.559%
2026-03-26	10.3850	10.3900	10.3800	10.3900	+0.096%	8,209	-21.559%
2026-03-25	10.3800	10.3850	10.3800	10.3800	0.000%	13,393	-21.484%
2026-03-24	10.3800	10.3800	10.3800	10.3800	0.000%	42,878	-21.484%
2026-03-23	10.3900	10.3900	10.3800	10.3800	0.000%	15,077	-21.484%
2026-03-20	10.3700	10.3896	10.3700	10.3800	+0.096%	22,350	-21.484%
2026-03-19	10.3700	10.3700	10.3700	10.3700	0.000%	10,840	-21.408%
2026-03-18	10.3700	10.3800	10.3700	10.3700	0.000%	60,115	-21.408%
2026-03-17	10.3700	10.3800	10.3600	10.3700	0.000%	7,213	-21.408%
2026-03-16	10.3700	10.3700	10.3700	10.3700	0.000%	4,317	-21.408%
2026-03-13	10.3700	10.3700	10.3600	10.3700	-0.096%	5,040	-21.408%
2026-03-12	10.3500	10.3800	10.3500	10.3800	+0.145%	6,962	-21.484%
2026-03-11	10.3600	10.3800	10.3500	10.3650	+0.048%	16,066	-21.370%
2026-03-10	10.3400	10.3600	10.3300	10.3600	+0.193%	20,298	-21.332%
2026-03-09	10.3500	10.3500	10.3400	10.3400	-0.097%	8,282	-21.180%
2026-03-06	10.3300	10.3500	10.3300	10.3500	+0.097%	10,033	-21.256%
2026-03-05	10.3500	10.3500	10.3400	10.3400	-0.048%	7,981	-21.180%
2026-03-04	10.3900	10.3900	10.3300	10.3450	+0.145%	11,544	-21.218%
2026-03-03	10.3400	10.3500	10.3300	10.3300	-0.097%	14,081	-21.104%
2026-03-02	10.3500	10.3500	10.3400	10.3400	-0.097%	7,506	-21.180%
2026-02-27	10.3900	10.3900	10.3400	10.3500	-0.193%	36,012	-21.256%
2026-02-26	10.3600	10.3900	10.3400	10.3700	+0.097%	7,936	-21.408%
2026-02-25	10.3500	10.3600	10.3200	10.3600	+0.193%	10,630	-21.332%
2026-02-24	10.3300	10.3500	10.3300	10.3400	-0.193%	21,343	-21.180%
2026-02-23	10.3300	10.3600	10.3200	10.3600	0.000%	12,019	-21.332%
2026-02-20	10.3400	10.3600	10.3100	10.3600	+0.193%	15,132	-21.332%
2026-02-19	10.3200	10.3400	10.3100	10.3400	-0.193%	12,982	-21.180%
2026-02-18	10.3300	10.3600	10.3200	10.3600	+0.193%	7,680	-21.332%
2026-02-17	10.3100	10.3400	10.3100	10.3400	-0.048%	195,418	-21.180%
2026-02-13	10.3100	10.3450	10.3000	10.3450	0.000%	3,004	-21.218%
2026-02-12	10.3100	10.3450	10.3000	10.3450	0.000%	6,059	-21.218%
2026-02-11	10.3100	10.3450	10.3100	10.3450	+0.048%	3,626	-21.218%
2026-02-10	10.3100	10.3400	10.3100	10.3400	0.000%	13,772	-21.180%
2026-02-09	10.3100	10.3400	10.3000	10.3400	-0.048%	4,179	-21.180%
2026-02-06	10.3100	10.3450	10.3000	10.3450	+0.048%	4,193	-21.218%
2026-02-05	10.3100	10.3400	10.3100	10.3400	0.000%	5,394	-21.180%
2026-02-04	10.3100	10.3400	10.3000	10.3400	+0.097%	4,831	-21.180%
2026-02-03	10.3100	10.3400	10.3100	10.3300	-0.145%	5,809	-21.104%
2026-02-02	10.3100	10.3500	10.3000	10.3450	0.000%	70,429	-21.218%
2026-01-30	10.3000	10.3450	10.2900	10.3450	+0.437%	12,722	-21.218%
2026-01-29	10.3000	10.3000	10.2700	10.3000	-0.097%	6,552	-20.874%
2026-01-28	10.2700	10.3100	10.2700	10.3100	+0.194%	9,793	-20.951%
2026-01-27	10.3000	10.3000	10.2800	10.2900	-0.097%	8,015	-20.797%
2026-01-26	10.2800	10.3000	10.2800	10.3000	+0.292%	55,794	-20.874%
2026-01-23	10.2800	10.2900	10.2700	10.2700	0.000%	61,661	-20.643%
2026-01-22	10.2900	10.3100	10.2700	10.2700	-0.388%	2,699	-20.643%
2026-01-21	10.2900	10.3100	10.2800	10.3100	0.000%	3,921	-20.951%
2026-01-20	10.2700	10.3100	10.2700	10.3100	+0.292%	2,212	-20.951%
2026-01-16	10.2800	10.2800	10.2800	10.2800	-0.194%	2,284	-20.720%
2026-01-15	10.2700	10.3000	10.2700	10.3000	+0.097%	8,053	-20.874%
2026-01-14	10.2700	10.2900	10.2700	10.2900	0.000%	7,432	-20.797%
2026-01-13	10.2700	10.2900	10.2700	10.2900	+0.195%	24,639	-20.797%
2026-01-12	10.2700	10.2700	10.2700	10.2700	-0.097%	2,099	-20.643%
2026-01-09	10.2700	10.2800	10.2700	10.2800	+0.097%	3,245	-20.720%
2026-01-08	10.2700	10.2700	10.2700	10.2700	0.000%	2,428	-20.643%
2026-01-07	10.2700	10.2700	10.2700	10.2700	-0.194%	2,677	-20.643%
2026-01-06	10.2900	10.2900	10.2900	10.2900	+0.195%	195	-20.797%
2026-01-05	10.2900	10.2900	10.2700	10.2700	-0.097%	1,178	-20.643%
2026-01-02	10.2800	10.3000	10.2800	10.2800	0.000%	40,467	-20.720%
2025-12-31	10.2782	10.2800	10.2750	10.2800	0.000%	2,315	-20.720%
2025-12-30	10.2750	10.2800	10.2700	10.2800	+0.146%	1,434	-20.720%
2025-12-29	10.2700	10.2700	10.2600	10.2650	-0.146%	6,227	-20.604%
2025-12-26	10.2800	10.2800	10.2700	10.2800	0.000%	2,213	-20.720%
2025-12-23	10.2600	10.2800	10.2600	10.2800	0.000%	1,135	-20.720%
2025-12-22	10.3000	10.3000	10.2600	10.2800	-0.194%	1,602	-20.720%
2025-12-16	10.3000	10.3000	10.3000	10.3000	+0.267%	259	-20.874%
2025-12-15	10.2500	10.3000	10.2500	10.2726	+0.220%	2,852	-20.663%
2025-12-12	10.2600	10.2600	10.2500	10.2500	-0.389%	41,466	-20.488%
2025-12-11	10.2777	10.2900	10.2777	10.2900	-0.097%	3,770	-20.797%
2025-12-10	10.2719	10.3000	10.2600	10.3000	+0.097%	1,285	-20.874%
2025-12-09	10.2900	10.2900	10.2900	10.2900	-0.097%	3,304	-20.797%
2025-12-08	10.3000	10.3000	10.3000	10.3000	+0.097%	322	-20.874%
2025-12-05	10.3000	10.3000	10.2900	10.2900	-0.097%	1,814	-20.797%
2025-12-04	10.2500	10.3000	10.2500	10.3000	0.000%	1,303	-20.874%
2025-12-03	10.3000	10.3000	10.3000	10.3000	-0.194%	2,364	-20.874%
2025-12-02	10.2600	10.3200	10.2600	10.3200	+0.292%	258	-21.027%
2025-12-01	10.3100	10.3100	10.2500	10.2900	+0.195%	204,242	-20.797%
2025-11-28	10.3300	10.3300	10.2700	10.2700	-0.340%	309	-20.643%
2025-11-26	10.3000	10.3300	10.2900	10.3050	+0.049%	252,530	-20.912%
2025-11-25	10.2900	10.3200	10.2900	10.3000	0.000%	218,339	-20.874%

.dark-mode .HZFq3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZFq3G{ color: #333333; background-color: white; border: 2px solid #333333; }IPEXInflection Point Acquisition Corp. V Class Astock NASDAQ

IPEX
Inflection Point Acquisition Corp. V Class A
stock NASDAQ