Dark

IPST
IP Strategy Holdings, Inc. Common Stock
stock NASDAQ

At Close

Mar 11, 2026 3:59:30 PM EDT

0.4750USD-16.929%(-0.0970)9,800,374

0.4600Bid 0.4700Ask 0.0100Spread

Pre-market

Mar 11, 2026 9:22:30 AM EDT

0.6107USD+6.803%(+0.0389)33,335

After-hours

Mar 11, 2026 4:52:30 PM EDT

0.4553USD-4.147%(-0.0197)35,544

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	0.6400	0.8000	0.440000	0.4750	-14.722%	9,800,374	0.000%
2026-03-10	0.5900	0.6031	0.543600	0.5570	-5.912%	150,214	-14.722%
2026-03-09	0.6252	0.6391	0.569100	0.5920	-7.210%	59,182	-19.764%
2026-03-06	0.6000	0.6380	0.549000	0.6380	+4.882%	143,418	-25.549%
2026-03-05	0.6648	0.7400	0.570000	0.6083	-10.333%	107,689	-21.914%
2026-03-04	0.5975	0.7518	0.597500	0.6784	+13.067%	93,033	-29.982%
2026-03-03	0.6228	0.6801	0.580900	0.6000	-5.586%	57,696	-20.833%
2026-03-02	0.6703	0.6800	0.581800	0.6355	-7.091%	97,696	-25.256%
2026-02-27	0.6750	0.6840	0.591700	0.6840	+3.794%	145,885	-30.556%
2026-02-26	0.6331	0.6900	0.620000	0.6590	+2.012%	64,051	-27.921%
2026-02-25	0.5810	0.6460	0.581000	0.6460	+13.333%	115,221	-26.471%
2026-02-24	0.6626	0.6626	0.550000	0.5700	-14.836%	212,834	-16.667%
2026-02-23	0.7621	0.7621	0.620000	0.6693	-13.314%	99,599	-29.030%
2026-02-20	0.8390	0.8900	0.750101	0.7721	-10.884%	282,920	-38.479%
2026-02-19	0.7659	0.9368	0.699900	0.8664	+8.981%	4,294,761	-45.175%
2026-02-18	0.7410	0.8300	0.731200	0.7950	+11.940%	41,314	-40.252%
2026-02-17	0.6900	0.8400	0.640000	0.7102	+9.211%	104,494	-33.117%
2026-02-13	0.7570	0.7750	0.570000	0.6503	-13.293%	236,594	-26.957%
2026-02-12	0.8410	0.8700	0.750000	0.7500	-10.714%	32,292	-36.667%
2026-02-11	0.8696	0.9940	0.830000	0.8400	-1.432%	63,600	-43.452%
2026-02-10	0.9600	0.9702	0.852200	0.8522	-10.210%	60,216	-44.262%
2026-02-09	1.0000	1.0400	0.921000	0.9491	-0.200%	27,778	-49.953%
2026-02-06	0.9000	0.9999	0.870000	0.9510	+4.770%	45,461	-50.053%
2026-02-05	1.0200	1.0500	0.884700	0.9077	-10.129%	77,743	-47.670%
2026-02-04	1.0500	1.0765	1.010000	1.0100	-0.980%	45,095	-52.970%
2026-02-03	1.0700	1.1125	1.000000	1.0200	-5.556%	63,650	-53.431%
2026-02-02	1.1700	1.1800	1.030000	1.0800	-8.475%	65,595	-56.019%
2026-01-30	1.2000	1.2082	1.030000	1.1800	-0.840%	80,130	-59.746%
2026-01-29	1.3800	1.4233	1.176600	1.1900	-10.526%	61,013	-60.084%
2026-01-28	1.5700	1.5999	1.330000	1.3300	-13.636%	68,375	-64.286%
2026-01-27	1.5202	1.5800	1.480000	1.5400	+1.316%	52,382	-69.156%
2026-01-26	1.5000	1.5529	1.450000	1.5200	+3.401%	44,979	-68.750%
2026-01-23	1.5300	1.8300	1.410000	1.4700	+2.797%	630,466	-67.687%
2026-01-22	1.5200	1.5600	1.420000	1.4300	-6.536%	82,602	-66.783%
2026-01-21	1.6100	1.6200	1.520000	1.5300	-5.556%	36,479	-68.954%
2026-01-20	1.6800	1.6800	1.520000	1.6200	-4.706%	92,864	-70.679%
2026-01-16	1.5572	1.7300	1.520600	1.7000	+8.280%	78,740	-72.059%
2026-01-15	1.6500	1.6500	1.515900	1.5700	-2.484%	50,625	-69.745%
2026-01-14	1.7900	1.7990	1.540000	1.6100	-4.734%	173,350	-70.497%
2026-01-13	1.4200	1.7500	1.400000	1.6900	+24.265%	1,107,378	-71.893%
2026-01-12	1.5000	1.5981	1.260000	1.3600	-8.725%	197,343	-65.074%
2026-01-09	1.6000	1.6000	1.120000	1.4900	-2.614%	271,453	-68.121%
2026-01-08	1.5000	1.5300	1.460000	1.5300	+2.000%	36,982	-68.954%
2026-01-07	1.5800	1.5800	1.450000	1.5000	-5.063%	42,570	-68.333%
2026-01-06	1.8600	1.8601	1.550000	1.5800	-13.661%	122,825	-69.937%
2026-01-05	1.7300	1.9488	1.620000	1.8300	+7.647%	83,708	-74.044%
2026-01-02	1.6400	1.9000	1.570000	1.7000	+8.974%	121,526	-72.059%
2025-12-31	1.6100	1.6620	1.310000	1.5600	-2.500%	86,647	-69.551%
2025-12-30	1.7320	1.7500	1.550000	1.6000	-9.605%	62,786	-70.313%
2025-12-29	1.9400	1.9800	1.750000	1.7700	-11.500%	47,445	-73.164%
2025-12-26	2.1900	2.1999	1.860000	2.0000	-7.407%	36,993	-76.250%
2025-12-24	2.1500	2.2000	2.100000	2.1600	+0.465%	19,396	-78.009%
2025-12-23	2.1000	2.2500	1.900000	2.1500	+2.381%	90,457	-77.907%
2025-12-22	2.6800	2.8589	2.100000	2.1000	-22.366%	202,717	-77.381%
2025-12-19	3.3600	3.4800	2.615000	2.7050	-19.494%	286,190	-82.440%
2025-12-18	3.8000	3.8101	3.360000	3.3600	-12.500%	28,999	-85.863%
2025-12-17	3.8400	4.4899	3.780000	3.8400	0.000%	43,910	-87.630%
2025-12-16	5.4300	5.5000	3.600000	3.8400	-26.154%	85,555	-87.630%
2025-12-15	6.0600	6.2150	5.200000	5.2000	-17.722%	29,233	-90.865%
2025-12-12	6.1900	6.7149	6.190000	6.3200	+0.637%	27,517	-92.484%
2025-12-11	6.2250	6.5700	6.050000	6.2800	-0.475%	23,808	-92.436%
2025-12-10	6.5000	6.6500	6.035000	6.3100	-2.171%	64,081	-92.472%
2025-12-09	6.1800	6.4900	5.680200	6.4500	+2.381%	19,421	-92.636%
2025-12-08	5.9900	6.5100	5.620000	6.3000	+5.351%	28,348	-92.460%
2025-12-05	6.2505	6.2505	5.680000	5.9800	-1.157%	9,547	-92.057%
2025-12-04	6.1500	6.2200	5.770700	6.0500	-0.165%	26,696	-92.149%
2025-12-03	6.1200	6.2300	5.790200	6.0600	-1.942%	29,095	-92.162%
2025-12-02	6.5600	6.6080	6.080000	6.1800	-3.738%	16,023	-92.314%
2025-12-01	6.2500	6.5000	6.039800	6.4200	+2.556%	15,558	-92.601%
2025-11-28	5.7200	6.6400	5.150000	6.2600	-1.417%	10,421	-92.412%
2025-11-26	6.4600	6.8775	6.320000	6.3500	+1.600%	44,923	-92.520%
2025-11-25	8.7000	8.8999	5.320000	6.2500	-25.684%	88,410	-92.400%
2025-11-24	8.7000	8.7000	8.250000	8.4100	-1.752%	5,124	-94.352%
2025-11-21	9.1000	9.5000	8.510000	8.5600	-9.800%	14,834	-94.451%
2025-11-20	9.5800	9.9900	9.490000	9.4900	-0.420%	13,848	-94.995%
2025-11-19	9.6100	9.7500	9.510200	9.5300	-2.156%	8,938	-95.016%
2025-11-18	10.7000	10.9808	9.500000	9.7400	-7.502%	38,949	-95.123%
2025-11-17	14.1600	14.1600	10.110100	10.5300	-26.157%	30,781	-95.489%
2025-11-14	14.1900	14.8100	13.000000	14.2600	-3.779%	22,499	-96.669%
2025-11-13	14.8900	15.0800	13.936400	14.8200	+1.160%	38,785	-96.795%
2025-11-12	12.4800	14.9500	12.480000	14.6500	+17.294%	66,705	-96.758%
2025-11-11	11.3500	12.6300	10.710100	12.4900	+10.531%	50,547	-96.197%
2025-11-10	10.0700	11.3000	8.280000	11.3000	+16.375%	31,048	-95.796%
2025-11-07	8.6720	10.0100	8.000000	9.7100	+16.567%	60,010	-95.108%
2025-11-06	8.4100	8.7400	7.570000	8.3300	-0.715%	84,380	-94.298%
2025-11-05	9.8100	12.5000	8.020000	8.3900	-16.184%	111,601	-94.338%
2025-11-04	9.2000	10.3280	9.200000	10.0100	-2.816%	30,053	-95.255%
2025-11-03	9.6000	10.3980	9.000000	10.3000	-11.815%	26,642	-95.388%
2025-10-31	10.3920	11.8310	10.392000	11.6800	+12.394%	36,526	-95.933%
2025-10-30	11.3400	11.9000	10.200000	10.3920	-10.026%	13,060	-95.429%
2025-10-29	12.2000	12.8000	11.400000	11.5500	-8.246%	27,553	-95.887%
2025-10-28	11.8560	15.4000	11.840000	12.5880	+5.075%	177,273	-96.227%
2025-10-27	12.6080	12.6080	11.716000	11.9800	-4.618%	10,116	-96.035%
2025-10-24	12.2520	12.8000	11.628000	12.5600	-0.554%	3,959	-96.218%
2025-10-23	11.4600	13.4000	11.460000	12.6300	+6.907%	14,700	-96.239%
2025-10-22	11.9000	12.1060	11.458000	11.8140	-2.364%	9,762	-95.979%
2025-10-21	12.9600	12.9960	12.000000	12.1000	-9.431%	9,564	-96.074%
2025-10-20	13.0040	13.6000	12.600000	13.3600	+4.867%	9,056	-96.445%
2025-10-17	12.4000	12.7400	11.620000	12.7400	+4.426%	5,504	-96.272%
2025-10-16	13.4120	13.4120	11.412000	12.2000	-8.874%	28,056	-96.107%
2025-10-15	13.0060	13.6040	12.800200	13.3880	-0.505%	7,993	-96.452%
2025-10-14	13.8000	14.0000	12.762000	13.4560	-1.752%	21,265	-96.470%
2025-10-13	12.6600	14.3600	12.580000	13.6960	+3.475%	15,121	-96.532%
2025-10-10	14.4940	15.0000	12.370000	13.2360	-9.218%	45,060	-96.411%
2025-10-09	14.4000	14.9360	13.760000	14.5800	+1.419%	24,653	-96.742%
2025-10-08	15.8000	15.8000	14.052000	14.3760	-7.728%	22,183	-96.696%
2025-10-07	16.8000	16.8000	14.778000	15.5800	-6.031%	24,808	-96.951%
2025-10-06	16.3920	16.8800	14.822000	16.5800	+3.020%	29,562	-97.135%
2025-10-03	17.8000	17.8000	15.800000	16.0940	-7.686%	29,638	-97.049%
2025-10-02	15.6000	17.5560	15.240000	17.4340	+9.772%	33,089	-97.275%
2025-10-01	15.8000	16.3760	15.600000	15.8820	-3.253%	15,248	-97.009%
2025-09-30	17.0000	17.2000	15.062000	16.4160	-2.053%	54,527	-97.106%
2025-09-29	16.4000	17.4420	14.140000	16.7600	-0.262%	42,483	-97.166%
2025-09-26	16.2620	17.4420	14.900000	16.8040	+15.412%	149,840	-97.173%
2025-09-25	14.9000	15.1980	13.000000	14.5600	-5.455%	135,441	-96.738%
2025-09-24	16.6000	17.6980	15.400000	15.4000	-5.614%	94,255	-96.916%
2025-09-23	18.5700	20.7980	15.198000	16.3160	-18.420%	230,293	-97.089%
2025-09-22	12.7980	26.6000	11.054000	20.0000	0.000%	1,869,334	-97.625%

.dark-mode .MsjSRf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MsjSRf{ color: #333333; background-color: white; border: 2px solid #333333; }IPSTIP Strategy Holdings, Inc. Common Stockstock NASDAQ

IPST
IP Strategy Holdings, Inc. Common Stock
stock NASDAQ