IP Strategy Holdings, Inc. (IPST) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -34.6%
- 3M
- -54.8%
- YTD
- -92.6%
- 1Y
- -98.3%
- 3Y
- -87.7%
- 5Y
- -71.6%
Loading 10-year price history...
IPST Historical Performance
IPST Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -49.4%
- 2025 annual price return
- -95.3%
- 2026 annual price return
- -59.8%
IPST Stock Price Trajectory (2024–2026)
As of June 28, 2026, IP Strategy Holdings, Inc. (IPST) trades at $2.53, representing a -98.3% return over the past year. The stock has delivered a -99.8% total return over five years (-71.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,600.00 on November 22, 2024. From this peak, IPST has corrected -99.8%, currently trading 97% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MGPI (-42.5% 1Y), KRUS (-27.9% 1Y), and SWKH (+7.1% 1Y), IPST has underperformed the peer group average. Compare IPST vs MGPI →
IPST Historical Price Data · from 2024
Rows 1–50 of 398| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 2.32 | 2.63 | 2.15 | 2.53 | 0 | -8.99% |
| 2026-06-25 | 2.95 | 2.95 | 2.61 | 2.78 | 25K | -7.33% |
| 2026-06-24 | 3.14 | 3.20 | 2.92 | 3.00 | 29K | 0.00% |
| 2026-06-23 | 3.21 | 3.33 | 3.00 | 3.00 | 9K | -5.96% |
| 2026-06-22 | 3.38 | 3.40 | 3.13 | 3.19 | 28K | -7.00% |
| 2026-06-18 | 3.60 | 3.73 | 3.32 | 3.43 | 28K | -4.99% |
| 2026-06-17 | 3.67 | 3.85 | 3.51 | 3.61 | 11K | 0.00% |
| 2026-06-16 | 3.74 | 3.74 | 3.38 | 3.61 | 26K | +3.44% |
| 2026-06-15 | 3.62 | 3.95 | 3.42 | 3.49 | 26K | -5.16% |
| 2026-06-12 | 3.50 | 3.81 | 3.50 | 3.68 | 19K | +7.60% |
| 2026-06-11 | 3.32 | 3.42 | 3.20 | 3.42 | 20K | +3.01% |
| 2026-06-10 | 3.29 | 3.87 | 3.27 | 3.32 | 67K | +1.84% |
| 2026-06-09 | 3.43 | 3.54 | 3.25 | 3.26 | 26K | -3.83% |
| 2026-06-08 | 3.50 | 3.59 | 3.22 | 3.39 | 26K | -4.78% |
| 2026-06-05 | 3.74 | 3.74 | 3.50 | 3.56 | 35K | -5.32% |
| 2026-06-04 | 3.95 | 4.13 | 3.36 | 3.76 | 60K | -6.00% |
| 2026-06-03 | 4.29 | 4.35 | 3.82 | 4.00 | 33K | -4.42% |
| 2026-06-02 | 4.68 | 4.68 | 4.09 | 4.18 | 26K | -8.22% |
| 2026-06-01 | 4.79 | 4.97 | 4.37 | 4.56 | 35K | -5.39% |
| 2026-05-29 | 4.97 | 5.30 | 4.51 | 4.82 | 96K | -3.02% |
| 2026-05-28 | 3.98 | 5.38 | 3.98 | 4.97 | 421K | +24.56% |
| 2026-05-27 | 3.80 | 4.45 | 3.42 | 3.99 | 102K | +3.10% |
| 2026-05-26 | 4.68 | 4.68 | 3.70 | 3.87 | 88K | -13.81% |
| 2026-05-22 | 5.29 | 5.60 | 4.31 | 4.49 | 3K | -15.12% |
| 2026-05-21 | 6.49 | 6.49 | 5.25 | 5.29 | 74K | -10.64% |
| 2026-05-20 | 5.94 | 6.13 | 5.52 | 5.92 | 31K | +1.89% |
| 2026-05-19 | 6.48 | 6.75 | 5.40 | 5.81 | 76K | -22.33% |
| 2026-05-18 | 9.38 | 10.00 | 6.75 | 7.48 | 122K | -22.81% |
| 2026-05-15 | 7.81 | 10.68 | 7.33 | 9.69 | 276K | +20.22% |
| 2026-05-14 | 7.27 | 9.00 | 6.56 | 8.06 | 479K | +38.97% |
| 2026-05-13 | 4.99 | 5.93 | 4.76 | 5.80 | 162K | +16.47% |
| 2026-05-12 | 5.23 | 5.30 | 4.97 | 4.98 | 17K | -3.49% |
| 2026-05-11 | 5.33 | 5.33 | 5.16 | 5.16 | 11K | -1.90% |
| 2026-05-08 | 5.86 | 6.03 | 5.26 | 5.26 | 30K | -10.54% |
| 2026-05-07 | 5.50 | 6.06 | 5.38 | 5.88 | 24K | +5.95% |
| 2026-05-06 | 5.95 | 6.06 | 5.40 | 5.55 | 39K | -6.72% |
| 2026-05-05 | 6.68 | 7.00 | 5.58 | 5.95 | 102K | -11.19% |
| 2026-05-04 | 5.50 | 7.00 | 5.22 | 6.70 | 213K | +21.82% |
| 2026-05-01 | 5.71 | 5.74 | 5.18 | 5.50 | 36K | -1.08% |
| 2026-04-30 | 5.01 | 5.77 | 4.65 | 5.56 | 54K | +11.20% |
| 2026-04-29 | 4.88 | 5.35 | 4.80 | 5.00 | 101K | +3.09% |
| 2026-04-28 | 4.86 | 6.29 | 4.25 | 4.85 | 232K | -3.96% |
| 2026-04-27 | 5.72 | 5.72 | 4.95 | 5.05 | 39K | -11.87% |
| 2026-04-24 | 5.33 | 5.73 | 5.23 | 5.73 | 37K | +4.18% |
| 2026-04-23 | 5.64 | 6.00 | 4.90 | 5.50 | 121K | -4.51% |
| 2026-04-22 | 6.27 | 6.40 | 5.50 | 5.76 | 20K | -10.84% |
| 2026-04-21 | 7.20 | 7.89 | 5.21 | 6.46 | 36K | -10.90% |
| 2026-04-20 | 7.98 | 8.00 | 6.29 | 7.25 | 37K | -7.17% |
| 2026-04-17 | 9.48 | 10.17 | 6.80 | 7.81 | 157K | -13.03% |
| 2026-04-16 | 11.85 | 12.13 | 8.61 | 8.98 | 36K | -24.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IPST — Frequently Asked Questions
Quick answers to the most common questions about buying IPST stock.
How has IPST stock performed recently?
IPST declined -98.3% over the past year, below its 5-year annualized CAGR of -71.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IPST's all-time high price?
IP Strategy Holdings, Inc. reached $1600.00 on 2024-11-22. The 52-week high is $532.00. Current 1-year return of -98.3% places the stock further from historical peaks.
Where can I download IPST historical price data?
This page provides IPST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.