IP Strategy Holdings, Inc.
IPSTNASDAQConsumer Defensive● Active
$3.43
$-0.13(-3.65%)
Market Cap$1883224
P/E Ratio—
52W High$532
52W Low$3.21
IP Strategy Holdings, Inc.（IPST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipst · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,600.00
Nov 22, 2024
-99.8% from here
5-Year Low5Y
$3.36
Jun 4, 2026
-1.5% from low
IPO Priceadj.
$1,456.00
Nov 26, 2024
-99.8% since IPO
1 Year Ago
$216.00
Jun 9, 2025
-98.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IPST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.74 | $3.74 | $3.50 | $3.56 | $3.56 | 35K | -4.81% |
| Jun 4, 2026 | $3.95 | $4.13 | $3.36 | $3.76 | $3.76 | 61K | -4.81% |
| Jun 3, 2026 | $4.29 | $4.35 | $3.82 | $4.00 | $4.00 | 35K | -6.76% |
| Jun 2, 2026 | $4.68 | $4.68 | $4.09 | $4.18 | $4.18 | 26K | -10.68% |
| Jun 1, 2026 | $4.79 | $4.97 | $4.37 | $4.56 | $4.56 | 36K | -4.80% |
| May 29, 2026 | $4.97 | $5.30 | $4.51 | $4.82 | $4.82 | 100K | -3.02% |
| May 28, 2026 | $3.86 | $5.39 | $3.86 | $4.97 | $4.97 | 426K | +28.76% |
| May 27, 2026 | $3.80 | $4.45 | $3.42 | $3.99 | $3.99 | 105K | +5.00% |
| May 26, 2026 | $4.68 | $4.68 | $3.64 | $3.87 | $3.87 | 88K | -17.31% |
| May 22, 2026 | $5.29 | $5.60 | $4.30 | $4.43 | $4.43 | 66K | -16.26% |
| May 21, 2026 | $6.49 | $6.49 | $5.25 | $5.29 | $5.29 | 74K | -18.49% |
| May 20, 2026 | $5.94 | $6.13 | $5.52 | $5.92 | $5.92 | 31K | -0.34% |
| May 19, 2026 | $6.48 | $6.75 | $5.40 | $5.81 | $5.81 | 76K | -10.34% |
| May 18, 2026 | $9.38 | $10.00 | $6.75 | $7.48 | $7.48 | 122K | -20.26% |
| May 15, 2026 | $7.81 | $10.68 | $7.33 | $9.69 | $9.69 | 276K | +24.07% |
| May 14, 2026 | $7.27 | $9.00 | $6.56 | $8.06 | $8.06 | 479K | +10.87% |
| May 13, 2026 | $4.99 | $5.93 | $4.76 | $5.80 | $5.80 | 162K | +16.23% |
| May 12, 2026 | $5.23 | $5.30 | $4.97 | $4.98 | $4.98 | 17K | -4.78% |
| May 11, 2026 | $5.33 | $5.33 | $5.16 | $5.16 | $5.16 | 11K | -3.19% |
| May 8, 2026 | $5.86 | $6.03 | $5.26 | $5.26 | $5.26 | 30K | -10.24% |
Showing 1–20 of 383 records
Annual Stock Price Performance · IPST
Jan 1 → Dec 31 · 3 years2026-89.1%$32.80 → $3.56
-89.1%
2025-95.5%$700.00 → $31.20
-95.5%
2024-57.0%$1600.00 → $688.00
-57.0%
Best Year2024 · -57.0%
Worst Year2025 · -95.5%
Positive Years0 / 3
Avg Annual Return-80.6%
3Y Total Return-99.8%
3Y CAGR~-86.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in IPST?
If you invested $1,000 in IPST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-95.2% / yr
Profit$-998
Based on Nov 26, 2024 · $1456.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IP Strategy Holdings, Inc.（IPST）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPST 历史股价FMP 日线复权 OHLCV