Dark

IPST
IP Strategy Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:09 PM EDT

2.23USD+7.452%(+0.15)567,950

1.72Bid 2.42Ask 0.70Spread

Pre-market

Aug 13, 2026 8:46:30 AM EDT

2.00USD-0.990%(-0.02)0

After-hours

Aug 14, 2026 4:59:30 PM EDT

2.42USD+8.277%(+0.19)266,716

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	2.0300	2.4100	2.0300	2.2300	+7.212%	567,950	0.000%
2026-08-13	2.0400	2.1600	2.0200	2.0800	+3.483%	4,232	+7.212%
2026-08-12	2.1000	2.1450	1.9750	2.0100	0.000%	14,127	+10.945%
2026-08-11	1.9200	2.0200	1.9200	2.0100	+5.236%	6,024	+10.945%
2026-08-10	2.0400	2.1880	1.9100	1.9100	-9.479%	14,114	+16.754%
2026-08-07	2.1800	2.2050	2.0100	2.1100	-2.540%	9,393	+5.687%
2026-08-06	2.2500	2.2500	2.1500	2.1650	-3.348%	8,105	+3.002%
2026-08-05	2.2000	2.3000	2.1750	2.2400	+4.673%	12,473	-0.446%
2026-08-04	2.3300	2.3300	1.5400	2.1400	-5.727%	102,479	+4.206%
2026-08-03	2.2200	2.2900	2.1700	2.2700	+5.093%	168,681	-1.762%
2026-07-31	2.2500	2.2700	2.1000	2.1600	-0.917%	6,017	+3.241%
2026-07-30	2.1500	2.3616	2.1500	2.1800	-2.242%	8,904	+2.294%
2026-07-29	2.3800	2.3800	2.2100	2.2300	-5.907%	10,016	0.000%
2026-07-28	2.3500	2.4246	2.3100	2.3700	-0.837%	7,795	-5.907%
2026-07-27	2.3900	2.3900	2.3000	2.3900	-2.049%	3,810	-6.695%
2026-07-24	2.3500	2.4600	2.3300	2.4400	+1.667%	5,222	-8.607%
2026-07-23	2.3300	2.4350	2.3300	2.4000	-0.826%	12,088	-7.083%
2026-07-22	2.4600	2.4600	2.3200	2.4200	+4.762%	5,268	-7.851%
2026-07-21	2.4050	2.4700	2.2800	2.3100	-3.347%	16,158	-3.463%
2026-07-20	2.5500	2.5500	2.3200	2.3900	-5.159%	12,610	-6.695%
2026-07-17	2.5400	2.6100	2.4700	2.5200	+0.800%	4,244	-11.508%
2026-07-16	2.6300	2.6300	2.3900	2.5000	-2.344%	19,088	-10.800%
2026-07-15	2.5800	2.8000	2.5200	2.5600	-0.389%	39,308	-12.891%
2026-07-14	2.4100	2.7335	2.3300	2.5700	+9.829%	50,597	-13.230%
2026-07-13	2.4000	2.5200	2.3000	2.3400	-4.490%	60,204	-4.701%
2026-07-10	2.4150	2.5200	2.3200	2.4500	-0.407%	13,258	-8.980%
2026-07-09	2.3845	2.5599	2.3501	2.4600	+5.579%	51,575	-9.350%
2026-07-08	2.3950	2.3950	2.2650	2.3300	-0.427%	6,326	-4.292%
2026-07-07	2.5100	2.5100	2.2700	2.3400	-9.653%	9,783	-4.701%
2026-07-06	2.4400	2.5900	2.4150	2.5900	+4.435%	6,535	-13.900%
2026-07-02	2.5001	2.6800	2.4700	2.4800	+1.224%	15,829	-10.081%
2026-07-01	2.3200	2.5499	2.3000	2.4500	+4.255%	15,579	-8.980%
2026-06-30	2.6400	2.7400	2.1000	2.3500	-10.985%	43,967	-5.106%
2026-06-29	2.4200	2.7200	2.2800	2.6400	+4.348%	24,045	-15.530%
2026-06-26	2.3200	2.6300	2.1500	2.5300	-4.887%	498,217	-11.858%
2026-06-25	2.9500	2.9500	2.6100	2.6600	-8.904%	26,023	-16.165%
2026-06-24	3.1361	3.2000	2.9000	2.9200	-2.667%	30,424	-23.630%
2026-06-23	3.1000	3.3349	3.0000	3.0000	-5.956%	9,776	-25.667%
2026-06-22	3.3800	3.3950	3.1300	3.1900	-6.997%	28,470	-30.094%
2026-06-18	3.6047	3.7300	3.3200	3.4300	-4.986%	28,084	-34.985%
2026-06-17	3.6100	3.8524	3.5101	3.6100	0.000%	11,479	-38.227%
2026-06-16	3.7400	3.7400	3.3801	3.6100	+3.438%	26,478	-38.227%
2026-06-15	3.7300	3.9500	3.4700	3.4900	-5.163%	26,582	-36.103%
2026-06-12	3.5000	3.8150	3.5000	3.6800	+7.602%	19,551	-39.402%
2026-06-11	3.3200	3.4200	3.2000	3.4200	+3.012%	21,528	-34.795%
2026-06-10	3.2900	3.8700	3.2600	3.3200	+1.840%	67,546	-32.831%
2026-06-09	3.4300	3.5399	3.2500	3.2600	-3.835%	25,920	-31.595%
2026-06-08	3.5000	3.5880	3.2109	3.3900	-4.775%	25,769	-34.218%
2026-06-05	3.7400	3.7400	3.4950	3.5600	-5.319%	35,101	-37.360%
2026-06-04	3.9500	4.1300	3.3601	3.7600	-6.000%	60,700	-40.691%
2026-06-03	4.2900	4.3500	3.8200	4.0000	-4.421%	34,787	-44.250%
2026-06-02	4.6800	4.6800	4.0901	4.1850	-8.224%	25,938	-46.714%
2026-06-01	4.7900	4.9700	4.3700	4.5600	-5.394%	35,752	-51.096%
2026-05-29	4.9700	5.3043	4.5100	4.8200	-3.018%	99,963	-53.734%
2026-05-28	3.8600	5.3900	3.8600	4.9700	+24.561%	426,433	-55.131%
2026-05-27	3.8000	4.4500	3.4200	3.9900	+3.101%	105,279	-44.110%
2026-05-26	4.6800	4.6800	3.6400	3.8700	-12.641%	88,162	-42.377%
2026-05-22	5.2900	5.5998	4.3000	4.4300	-16.257%	66,468	-49.661%
2026-05-21	6.4900	6.4900	5.2500	5.2900	-10.642%	73,545	-57.845%
2026-05-20	5.9400	6.1300	5.5236	5.9200	+1.893%	31,116	-62.331%
2026-05-19	6.4800	6.7500	5.3950	5.8100	-22.326%	76,316	-61.618%
2026-05-18	9.3800	10.0000	6.7500	7.4800	-22.807%	121,837	-70.187%
2026-05-15	7.8100	10.6800	7.3301	9.6900	+20.223%	276,231	-76.987%
2026-05-14	7.2700	9.0000	6.5600	8.0600	+38.966%	478,823	-72.333%
2026-05-13	4.9900	5.9300	4.7601	5.8000	+16.466%	162,376	-61.552%
2026-05-12	5.2300	5.3000	4.9700	4.9800	-3.488%	17,104	-55.221%
2026-05-11	5.3300	5.3300	5.1600	5.1600	-1.901%	11,367	-56.783%
2026-05-08	5.8600	6.0300	5.2600	5.2600	-10.544%	29,684	-57.605%
2026-05-07	5.5000	6.0600	5.3750	5.8800	+5.946%	23,507	-62.075%
2026-05-06	5.9500	6.0550	5.4000	5.5500	-6.723%	39,139	-59.820%
2026-05-05	6.6750	7.0000	5.5800	5.9500	-11.194%	102,033	-62.521%
2026-05-04	5.5000	7.0000	5.2200	6.7000	+21.818%	212,655	-66.716%
2026-05-01	5.7100	5.7400	5.1800	5.5000	-1.079%	35,456	-59.455%
2026-04-30	5.0100	5.7700	4.6501	5.5600	+11.200%	54,391	-59.892%
2026-04-29	4.8800	5.3500	4.8000	5.0000	+3.093%	101,112	-55.400%
2026-04-28	4.8600	6.2900	4.2500	4.8500	-3.960%	231,487	-54.021%
2026-04-27	5.7200	5.7200	4.9500	5.0500	-11.867%	39,274	-55.842%
2026-04-24	5.3300	5.7300	5.2300	5.7300	+4.182%	36,979	-61.082%
2026-04-23	5.6400	6.0000	4.9000	5.5000	-4.514%	121,290	-59.455%
2026-04-22	6.2680	6.3960	5.5000	5.7600	-10.864%	19,734	-61.285%
2026-04-21	7.2020	7.8940	5.2060	6.4620	-10.869%	35,855	-65.491%
2026-04-20	7.9800	8.0000	6.2860	7.2500	-7.194%	36,799	-69.241%
2026-04-17	9.4800	10.1680	6.8000	7.8120	-13.007%	156,724	-71.454%
2026-04-16	11.8500	12.1260	8.6100	8.9800	-24.219%	36,212	-75.167%
2026-04-15	9.6200	14.3740	9.6200	11.8500	+18.263%	131,984	-81.181%
2026-04-14	10.2560	11.0000	9.5880	10.0200	+6.596%	56,612	-77.745%
2026-04-13	9.0060	11.3380	8.1560	9.4000	+2.620%	168,719	-76.277%
2026-04-10	7.4020	9.2160	7.2680	9.1600	+30.857%	1,057,590	-75.655%
2026-04-09	8.5400	9.1740	6.5220	7.0000	-22.343%	59,676	-68.143%
2026-04-08	7.5160	9.5580	6.6380	9.0140	+12.675%	281,225	-75.261%
2026-04-07	7.5380	8.8720	6.1560	8.0000	+65.221%	7,416,398	-72.125%
2026-04-06	5.1800	5.1800	4.8040	4.8420	-0.779%	11,113	-53.945%
2026-04-02	5.3700	5.5980	4.7220	4.8800	-10.949%	12,028	-54.303%
2026-04-01	5.6000	6.0000	5.0660	5.4800	+3.788%	15,228	-59.307%
2026-03-31	5.6320	5.6320	4.7400	5.2800	+6.452%	8,890	-57.765%
2026-03-30	5.5200	5.5200	4.8820	4.9600	-10.145%	6,015	-55.040%
2026-03-27	5.6000	5.8000	5.3200	5.5200	-1.429%	3,113	-59.601%
2026-03-26	6.8000	6.8320	5.1340	5.6000	-13.205%	16,299	-60.179%
2026-03-25	7.0000	7.3460	6.2620	6.4520	-10.389%	9,153	-65.437%
2026-03-24	7.3000	7.4200	6.6600	7.2000	+1.067%	9,271	-69.028%
2026-03-23	8.0000	9.1580	6.2220	7.1240	-3.989%	27,190	-68.697%
2026-03-20	9.3260	9.3260	7.2000	7.4200	-22.026%	15,614	-69.946%
2026-03-19	10.4540	10.4540	8.8000	9.5160	-6.412%	8,166	-76.566%
2026-03-18	10.5840	10.5840	9.2000	10.1680	-5.852%	7,348	-78.068%
2026-03-17	10.8340	11.2320	8.6000	10.8000	-6.736%	7,424	-79.352%
2026-03-16	10.0120	11.6000	9.7000	11.5800	+13.976%	17,187	-80.743%
2026-03-13	10.2000	10.2000	9.2840	10.1600	+3.043%	9,642	-78.051%
2026-03-12	9.1640	9.8600	8.2140	9.8600	+2.987%	22,153	-77.383%
2026-03-11	12.5780	16.8000	8.1000	9.5740	-14.057%	493,615	-76.708%
2026-03-10	11.8000	12.0620	10.8720	11.1400	-5.912%	7,511	-79.982%
2026-03-09	12.5040	12.7820	11.3820	11.8400	-7.210%	2,959	-81.166%
2026-03-06	12.0000	12.7600	10.9800	12.7600	+4.882%	7,171	-82.524%
2026-03-05	13.2960	14.8000	11.4000	12.1660	-10.333%	5,384	-81.670%
2026-03-04	11.9500	15.0360	11.9500	13.5680	+13.067%	4,652	-83.564%
2026-03-03	12.4560	13.6020	11.6180	12.0000	-5.586%	2,885	-81.417%
2026-03-02	13.4060	13.6000	11.6360	12.7100	-7.091%	4,885	-82.455%
2026-02-27	13.5000	13.6800	11.8340	13.6800	+3.794%	7,294	-83.699%
2026-02-26	12.6620	13.8000	12.4000	13.1800	+2.012%	3,203	-83.080%
2026-02-25	11.6200	12.9200	11.6200	12.9200	+13.333%	5,761	-82.740%
2026-02-24	13.2520	13.2520	11.0000	11.4000	-14.836%	10,642	-80.439%
2026-02-23	15.2420	15.2420	12.4000	13.3860	-13.314%	4,980	-83.341%
2026-02-20	16.7800	17.8000	15.0020	15.4420	-10.884%	14,146	-85.559%
2026-02-19	15.3180	18.7360	13.9980	17.3280	+8.981%	214,738	-87.131%
2026-02-18	14.8200	16.6000	14.6240	15.9000	+11.940%	2,066	-85.975%
2026-02-17	13.8000	16.8000	12.8000	14.2040	+9.211%	5,225	-84.300%
2026-02-13	15.1400	15.5000	11.4000	13.0060	-13.293%	11,850	-82.854%
2026-02-12	16.8200	17.4000	15.0000	15.0000	-10.714%	1,615	-85.133%
2026-02-11	17.3920	19.8800	16.6000	16.8000	-1.432%	3,180	-86.726%
2026-02-10	19.2000	19.4040	17.0440	17.0440	-10.210%	3,011	-86.916%
2026-02-09	20.0000	20.8000	18.4200	18.9820	-0.200%	1,389	-88.252%
2026-02-06	18.0000	19.9980	17.4000	19.0200	+4.770%	2,273	-88.275%
2026-02-05	20.4000	21.0000	17.6940	18.1540	-10.129%	3,887	-87.716%
2026-02-04	21.0000	21.5300	20.2000	20.2000	-0.980%	2,255	-88.960%
2026-02-03	21.4000	22.2500	20.0000	20.4000	-5.556%	3,183	-89.069%
2026-02-02	23.4000	23.6000	20.6000	21.6000	-8.475%	3,280	-89.676%
2026-01-30	24.0000	24.1640	20.6000	23.6000	-0.840%	4,007	-90.551%
2026-01-29	27.6000	28.4660	23.5320	23.8000	-10.526%	3,051	-90.630%
2026-01-28	31.4000	31.9980	26.6000	26.6000	-13.636%	3,419	-91.617%
2026-01-27	30.4040	31.6000	29.6000	30.8000	+1.316%	2,619	-92.760%
2026-01-26	30.0000	31.0580	29.0000	30.4000	+3.401%	2,249	-92.664%
2026-01-23	30.6000	36.6000	28.2000	29.4000	+2.797%	31,523	-92.415%
2026-01-22	30.4000	31.2000	28.4000	28.6000	-6.536%	4,130	-92.203%
2026-01-21	32.2000	32.4000	30.4000	30.6000	-5.556%	1,824	-92.712%
2026-01-20	33.6000	33.6000	30.4000	32.4000	-4.706%	4,643	-93.117%
2026-01-16	31.1440	34.6000	30.4120	34.0000	+8.280%	3,937	-93.441%
2026-01-15	33.0000	33.0000	30.3180	31.4000	-2.484%	2,531	-92.898%
2026-01-14	35.8000	35.9800	30.8000	32.2000	-4.734%	8,668	-93.075%
2026-01-13	28.4000	35.0000	28.0000	33.8000	+24.265%	55,374	-93.402%
2026-01-12	30.0000	31.9620	25.2000	27.2000	-8.725%	9,872	-91.801%
2026-01-09	32.0000	32.0000	22.4000	29.8000	-2.614%	13,780	-92.517%
2026-01-08	30.0000	30.6000	29.2000	30.6000	+2.000%	1,849	-92.712%
2026-01-07	31.6000	31.6000	29.0000	30.0000	-5.063%	2,129	-92.567%
2026-01-06	37.2000	37.2020	31.0000	31.6000	-13.661%	6,141	-92.943%
2026-01-05	34.6000	38.9760	32.4000	36.6000	+7.647%	4,185	-93.907%
2026-01-02	32.8000	38.0000	31.4000	34.0000	+8.974%	6,076	-93.441%
2025-12-31	32.2000	33.2400	26.2000	31.2000	-2.500%	4,332	-92.853%
2025-12-30	34.6400	35.0000	31.0000	32.0000	-9.605%	3,139	-93.031%
2025-12-29	38.8000	39.6000	35.0000	35.4000	-11.500%	2,372	-93.701%
2025-12-26	43.8000	43.9980	37.2000	40.0000	-7.407%	1,850	-94.425%
2025-12-24	43.0000	44.0000	42.0000	43.2000	+0.465%	970	-94.838%
2025-12-23	42.0000	45.0000	38.0000	43.0000	+2.381%	4,523	-94.814%
2025-12-22	53.6000	57.1780	42.0000	42.0000	-22.366%	10,136	-94.690%
2025-12-19	67.2000	69.6000	52.3000	54.1000	-19.494%	14,310	-95.878%
2025-12-18	76.0000	76.2020	67.2000	67.2000	-12.500%	1,450	-96.682%
2025-12-17	76.8000	89.7980	75.6000	76.8000	0.000%	2,196	-97.096%
2025-12-16	108.6000	110.0000	72.0000	76.8000	-26.154%	4,278	-97.096%
2025-12-15	121.2000	124.3000	104.0000	104.0000	-17.722%	1,462	-97.856%
2025-12-12	123.8000	134.2980	123.8000	126.4000	+0.637%	1,376	-98.236%
2025-12-11	124.5000	131.4000	121.0000	125.6000	-0.475%	1,190	-98.225%
2025-12-10	130.0000	133.0000	120.7000	126.2000	-2.171%	3,204	-98.233%
2025-12-09	123.6000	129.8000	113.6040	129.0000	+2.381%	971	-98.271%
2025-12-08	119.8000	130.2000	112.4000	126.0000	+5.351%	1,417	-98.230%
2025-12-05	125.0100	125.0100	113.6000	119.6000	-1.157%	477	-98.135%
2025-12-04	123.0000	124.4000	115.4140	121.0000	-0.165%	1,335	-98.157%
2025-12-03	122.4000	124.6000	115.8040	121.2000	-1.942%	1,455	-98.160%
2025-12-02	131.2000	132.1600	121.6000	123.6000	-3.738%	801	-98.196%
2025-12-01	125.0000	130.0000	120.7960	128.4000	+2.556%	778	-98.263%
2025-11-28	114.4000	132.8000	103.0000	125.2000	-1.417%	521	-98.219%
2025-11-26	129.2000	137.5500	126.4000	127.0000	+1.600%	2,246	-98.244%
2025-11-25	174.0000	177.9980	106.4000	125.0000	-25.684%	4,421	-98.216%
2025-11-24	174.0000	174.0000	165.0000	168.2000	-1.752%	256	-98.674%
2025-11-21	182.0000	190.0000	170.2000	171.2000	-9.800%	742	-98.697%
2025-11-20	191.6000	199.8000	189.8000	189.8000	-0.420%	692	-98.825%
2025-11-19	192.2000	195.0000	190.2040	190.6000	-2.156%	447	-98.830%
2025-11-18	214.0000	219.6160	190.0000	194.8000	-7.502%	1,947	-98.855%
2025-11-17	283.2000	283.2000	202.2020	210.6000	-26.157%	1,539	-98.941%
2025-11-14	283.8000	296.2000	260.0000	285.2000	-3.779%	1,125	-99.218%
2025-11-13	297.8000	301.6000	278.7280	296.4000	+1.160%	1,939	-99.248%
2025-11-12	249.6000	299.0000	249.6000	293.0000	+17.294%	3,335	-99.239%
2025-11-11	227.0000	252.6000	214.2020	249.8000	+10.531%	2,527	-99.107%
2025-11-10	201.4000	226.0000	165.6000	226.0000	+16.375%	1,552	-99.013%
2025-11-07	173.4400	200.2000	160.0000	194.2000	+16.567%	3,001	-98.852%
2025-11-06	168.2000	174.8000	151.4000	166.6000	-0.715%	4,219	-98.661%
2025-11-05	196.2000	250.0000	160.4000	167.8000	-16.184%	5,580	-98.671%
2025-11-04	184.0000	206.5600	184.0000	200.2000	-2.816%	1,503	-98.886%
2025-11-03	192.0000	207.9600	180.0000	206.0000	-11.815%	1,332	-98.917%
2025-10-31	207.8400	236.6400	207.8400	233.6000	+12.394%	1,826	-99.045%
2025-10-30	226.8000	238.0000	204.0000	207.8400	-10.026%	653	-98.927%
2025-10-29	244.0000	256.0000	228.0000	231.0000	-8.246%	1,378	-99.035%
2025-10-28	237.1200	308.0000	236.8000	251.7600	+5.075%	8,864	-99.114%
2025-10-27	252.1600	252.1600	234.3200	239.6000	-4.618%	506	-99.069%
2025-10-24	245.0400	256.0000	232.5600	251.2000	-0.554%	198	-99.112%
2025-10-23	229.2000	268.0000	229.2000	252.6000	+6.907%	735	-99.117%
2025-10-22	238.0000	242.1200	229.1600	236.2800	-2.364%	488	-99.056%
2025-10-21	259.2000	259.9200	240.0000	242.0000	-9.431%	478	-99.079%
2025-10-20	260.0800	272.0000	252.0000	267.2000	+4.867%	453	-99.165%
2025-10-17	248.0000	254.8000	232.4000	254.8000	+4.426%	275	-99.125%
2025-10-16	268.2400	268.2400	228.2400	244.0000	-8.874%	1,403	-99.086%
2025-10-15	260.1200	272.0800	256.0000	267.7600	-0.505%	400	-99.167%
2025-10-14	276.0000	280.0000	255.2400	269.1200	-1.752%	1,063	-99.171%
2025-10-13	253.2000	287.2000	251.6000	273.9200	+3.475%	756	-99.186%
2025-10-10	289.8800	300.0000	247.4000	264.7200	-9.218%	2,253	-99.158%
2025-10-09	288.0000	298.7200	275.2000	291.6000	+1.419%	1,233	-99.235%
2025-10-08	316.0000	316.0000	281.0400	287.5200	-7.728%	1,109	-99.224%
2025-10-07	336.0000	336.0000	295.5600	311.6000	-6.031%	1,240	-99.284%
2025-10-06	327.8400	337.6000	296.4400	331.6000	+3.020%	1,478	-99.328%
2025-10-03	356.0000	356.0000	316.0000	321.8800	-7.686%	1,482	-99.307%
2025-10-02	312.0000	351.1200	304.8000	348.6800	+9.772%	1,654	-99.360%
2025-10-01	316.0000	327.5200	312.0000	317.6400	-3.253%	762	-99.298%
2025-09-30	340.0000	344.0000	301.2400	328.3200	-2.053%	2,726	-99.321%
2025-09-29	328.0000	348.8400	282.8000	335.2000	-0.262%	2,124	-99.335%
2025-09-26	325.2400	348.8400	298.0000	336.0800	+15.412%	7,492	-99.336%
2025-09-25	298.0000	303.9600	260.0000	291.2000	-5.455%	6,772	-99.234%
2025-09-24	332.0000	353.9600	308.0000	308.0000	-5.614%	4,713	-99.276%
2025-09-23	371.4000	415.9600	303.9600	326.3200	-18.420%	11,515	-99.317%
2025-09-22	255.9600	532.0000	221.0800	400.0000	0.000%	93,467	-99.443%

.dark-mode .LFp5Fm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFp5Fm{ 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