InterPrivate Investment Partners V, Inc. (IPVV) stock
IPVVNasdaqBlank ChecksFiscal year ends December 31Also trades as IPVVU, IPVVW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026
$9.87−0.04 (-0.40%)
Close on Nov 13, 2026Market cap $253.62MP/E –Yield –
Price history
InterPrivate Investment Partners V share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.87
-0.40% on the day
52-week range
$9.77 – $9.91
-0.4% from the high
Change over 52 weeks
+0.4%
From $9.83 on Jul 27, 2026
Average volume
24,823
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.88 | $9.88 | $9.87 | $9.87 | -0.40% | 236,406 |
| Nov 12, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +0.61% | 100,009 |
| Nov 11, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 19 |
| Nov 10, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 7 |
| Nov 9, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 16 |
| Nov 6, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 30 |
| Nov 5, 2026 | $9.87 | $9.87 | $9.84 | $9.85 | +0.10% | 118,594 |
| Nov 4, 2026 | $9.84 | $9.84 | $9.83 | $9.84 | +0.00% | 29,009 |
| Nov 3, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Nov 2, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Oct 30, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 15,212 |
| Oct 29, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 55 |
| Oct 28, 2026 | $9.84 | $9.85 | $9.84 | $9.84 | -0.20% | 6,230 |
| Oct 27, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | -0.20% | 25,066 |
| Oct 26, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | 0.00% | 31 |
| Oct 23, 2026 | $9.85 | $9.88 | $9.85 | $9.88 | 0.00% | 9 |
| Oct 22, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | 0.00% | 37 |
| Oct 21, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | 0.00% | 15 |
| Oct 20, 2026 | $9.84 | $9.88 | $9.84 | $9.88 | +0.41% | 22 |
| Oct 19, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 6 |
| Oct 16, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 35,215 |
| Oct 15, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | -0.05% | 108,915 |
| Oct 14, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | -0.05% | 147,505 |
| Oct 13, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 6 |
| Oct 12, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 7 |
| Oct 9, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 6 |
| Oct 8, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 6 |
| Oct 7, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 3,506 |
| Oct 6, 2026 | $9.85 | $9.86 | $9.85 | $9.85 | 0.00% | 58,136 |
| Oct 5, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | +0.10% | 153,909 |
| Oct 2, 2026 | $9.84 | $9.86 | $9.84 | $9.84 | 0.00% | 51,741 |
| Oct 1, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 50,025 |
| Sep 30, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | -0.20% | 782 |
| Sep 29, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | 0.00% | 8 |
| Sep 28, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | 0.00% | 84 |
| Sep 25, 2026 | $9.85 | $9.86 | $9.85 | $9.86 | -0.10% | 1,222 |
| Sep 24, 2026 | $9.85 | $9.87 | $9.85 | $9.87 | +0.20% | 5,468 |
| Sep 23, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 619 |
| Sep 22, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 44 |
| Sep 21, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | -0.51% | 668 |
| Sep 18, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | – |
| Sep 17, 2026 | $9.84 | $9.90 | $9.83 | $9.90 | +0.61% | 394,834 |
| Sep 16, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Sep 15, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | 102,478 |
| Sep 14, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Sep 11, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Sep 10, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Sep 9, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Sep 8, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | 0.00% | – |
| Sep 4, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | -0.10% | 1,018 |
| Sep 3, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 20 |
| Sep 2, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | +0.10% | 114,783 |
| Sep 1, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | +0.10% | 2,171 |
| Aug 31, 2026 | $9.83 | $9.83 | $9.83 | $9.83 | -0.20% | 986 |
| Aug 28, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | +0.10% | 7,611 |
| Aug 27, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | +0.10% | 2,668 |
| Aug 26, 2026 | $9.83 | $9.83 | $9.83 | $9.83 | -0.10% | 3,019 |
| Aug 25, 2026 | $9.82 | $9.84 | $9.82 | $9.84 | +0.10% | 5,841 |
| Aug 24, 2026 | $9.80 | $9.83 | $9.80 | $9.83 | +0.10% | 3,564 |
| Aug 21, 2026 | $9.82 | $9.83 | $9.82 | $9.82 | 0.00% | 3,803 |
| Aug 20, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 3,777 |
| Aug 19, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 22,910 |
| Aug 18, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | – |
| Aug 17, 2026 | $9.80 | $9.82 | $9.80 | $9.82 | +0.10% | 18,577 |
| Aug 14, 2026 | $9.82 | $9.82 | $9.81 | $9.81 | -0.20% | 9,267 |
| Aug 13, 2026 | $9.82 | $9.85 | $9.82 | $9.83 | +0.31% | 21,578 |
| Aug 12, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 28 |
| Aug 11, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 15 |
| Aug 10, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | -0.10% | 878 |
| Aug 7, 2026 | $9.80 | $9.82 | $9.80 | $9.81 | 0.00% | 35,371 |
| Aug 6, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | 0.00% | 6 |
| Aug 5, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | 0.00% | 18 |
| Aug 4, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | -0.10% | 230 |
| Aug 3, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | +0.31% | 32,377 |
| Jul 31, 2026 | $9.79 | $9.79 | $9.79 | $9.79 | 0.00% | 8 |
| Jul 30, 2026 | $9.85 | $9.85 | $9.79 | $9.79 | -0.10% | 1,478 |
| Jul 29, 2026 | $9.85 | $9.85 | $9.80 | $9.80 | 0.00% | 1,609 |
| Jul 28, 2026 | $9.80 | $9.80 | $9.77 | $9.80 | -0.31% | 5,230 |
| Jul 27, 2026 | $9.83 | $9.90 | $9.82 | $9.83 | – | 16,254 |
See a number that looks wrong?