Nasdaq · IPST · stock
Ip Strategy Holdings, INC. (IPST) stock price history
Every Nasdaq trading session of Ip Strategy Holdings, INC. from Nov 22, 2024 to Nov 11, 2026: 493 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPST adjusted close, 2024 to 2026
- $1,456
- All time high, 2024
- $301.60
- 52 week high, $1.54 low
- 493
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
IPST key facts
- Ip Strategy Holdings, INC. (IPST) closed at $2.10 on Nov 11, 2026 on Nasdaq.
- IPST's all time high close is $1,456, set on Nov 26, 2024; its all time low close is $1.91 on Aug 10, 2026.
- IPST's 52 week range is $1.54 to $301.60.
- IPST returned -99.2% over the year to Nov 11, 2026.
- Since Nov 22, 2024 IPST returned -100%, -96.3% a year compounded.
- IPST's deepest drawdown was -99.9% from Nov 26, 2024 to Aug 10, 2026.
- DataCedar holds 493 daily sessions of IPST history from Nov 22, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IPST price chart, 2024 to 2026
IPST returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.2% |
| 3 months | +4.5% |
| 6 months | -59.3% |
| Year to date | -93.4% |
| 1 year | -99.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2024 | -99.8% |
| Compound annual growth, 2.0 years | -96.3% |
IPST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,456 on Nov 26, 2024
- All time low close
- $1.91 on Aug 10, 2026
- 52 week high
- $301.60 on Nov 13, 2025
- 52 week low
- $1.54 on Aug 4, 2026
- Deepest drawdown
- -99.9% from Nov 26, 2024 to Aug 10, 2026, not yet recovered
- Best single session
- +235.9% on Aug 17, 2026
- Worst single session
- -46.4% on Aug 19, 2026
- Volatility, 1 year annualised
- 228.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, -95%
- Worst calendar year
- 2025, -95%
IPST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 22, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.80 | $38.98 | $1.54 | $2.10 | -93.3% | 191.8M | 217 |
| 2025 | $700.00 | $756.00 | $26.20 | $31.20 | -95.5% | 888.5K | 250 |
| 2024 | $1,600 | $1,600 | $600.00 | $688.00 | n/a | 27.8K | 26 |
IPST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.10 | -19.5% |
| October 2026 | $2.61 | -18.4% |
| September 2026 | $3.20 | -18.8% |
| August 2026 | $3.94 | +82.4% |
| July 2026 | $2.16 | -8.1% |
| June 2026 | $2.35 | -51.2% |
| May 2026 | $4.82 | -13.3% |
| April 2026 | $5.56 | +5.3% |
| March 2026 | $5.28 | -61.4% |
| February 2026 | $13.68 | -42.0% |
| January 2026 | $23.60 | -24.4% |
| December 2025 | $31.20 | -75.1% |
About the IPST data
Daily bars. 493 sessions from Nov 22, 2024 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AIPST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- IPHXW Inflection Point Acquisition Corp. VIII
- IPKW Invesco International BuyBack Achievers ETF
- IPM Intelligent Protection Management Corp.
- IPSC Century Therapeutics, Inc.
- IPVV InterPrivate Investment Partners V, Inc.
- IPVVU InterPrivate Investment Partners V, Inc.
- IPVVW InterPrivate Investment Partners V, Inc.
- IPW iPower Inc.
Common questions
IPST share price history
