loading

Inspirato Incorporated Stock (ISPO) Price History

The historical daily chart and data for Inspirato Incorporated stock (ISPO), show that the latest closing stock price as of August 22, 2025, is $2.98.
  • Inspirato Incorporated all-time high stock price is $71.71, occurred on February 25, 2022.
  • The lowest Inspirato Incorporated stock price recorded was $0.00 on January 18, 2024. Since then, Inspirato Incorporated's stock price has risen over to $2.98 now.
  • The 52-week high stock price for ISPO is $7.17, representing a 140.60% increase from the current share price, occurred on January 17, 2025.
  • The 52-week low stock price for ISPO is $2.19, indicating a -26.51% decrease from the current share price, occurred on July 30, 2025.
  • The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2024 was $37.64. The stock closed the year at $1.19, a loss of over -96.84% for the year.
The table below shows more information about ISPO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.06 $2.91 $0.15 30,303.0 +0.68%
Aug 21, 2025 $3.08 $2.90 $0.18 13,878.0 -0.67%
Aug 20, 2025 $3.12 $2.97 $0.15 15,863.0 -0.67%
Aug 19, 2025 $3.05 $2.89 $0.1637 6,878.0 -2.91%
Aug 18, 2025 $3.20 $2.90 $0.30 74,547.0 +4.04%
Aug 15, 2025 $3.15 $2.95 $0.20 8,764.0 -1.00%
Aug 14, 2025 $3.09 $2.62 $0.47 29,719.0 +0.33%
Aug 13, 2025 $3.29 $2.97 $0.3199 44,184.0 -3.86%
Aug 12, 2025 $3.24 $3.07 $0.1775 8,833.0 -0.19%
Aug 11, 2025 $3.16 $2.99 $0.1736 47,063.0 +2.84%
Aug 08, 2025 $3.25 $2.95 $0.30 35,882.0 -1.62%
Aug 07, 2025 $3.08 $2.84 $0.2449 16,952.0 +8.83%
Aug 06, 2025 $3.04 $2.76 $0.28 15,522.0 -1.39%
Aug 05, 2025 $2.87 $2.63 $0.24 16,867.0 +7.49%
Aug 04, 2025 $2.69 $2.45 $0.235 71,453.0 +5.89%
Aug 01, 2025 $2.56 $2.47 $0.0899 24,354.0 +1.26%
Jul 31, 2025 $2.51 $2.30 $0.21 33,628.0 +7.56%
Jul 30, 2025 $2.44 $2.19 $0.2497 54,942.0 -3.54%
Jul 29, 2025 $2.75 $2.36 $0.39 48,607.0 -11.44%
Jul 28, 2025 $3.00 $2.70 $0.3029 48,691.0 -3.90%
Jul 25, 2025 $3.13 $2.67 $0.4689 91,949.0 +2.55%
Jul 24, 2025 $3.14 $2.73 $0.41 113,710.0 -11.86%

Inspirato Incorporated Stock (ISPO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Inspirato Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspirato Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.

Inspirato Incorporated Stock (ISPO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.29 $2.45 $0.8399 491,365.0 +19.68%
Jul, 2025 $3.87 $2.19 $1.68 1,020,720.0 -26.98%
Jun, 2025 $4.90 $3.32 $1.58 788,859.0 -6.32%
May, 2025 $4.80 $3.15 $1.65 928,300.0 +7.37%
Apr, 2025 $4.58 $3.27 $1.31 480,816.0 -18.12%
Mar, 2025 $4.80 $3.65 $1.15 322,895.0 +1.97%
Feb, 2025 $5.35 $3.92 $1.43 347,810.0 -18.96%
Jan, 2025 $7.17 $3.33 $3.84 1,106,946.0 +50.90%

Inspirato Incorporated Stock (ISPO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.99 $3.21 $0.7797 1,107,384.0 -6.11%
Nov, 2024 $4.19 $3.12 $1.07 672,149.0 +0.00%
Oct, 2024 $4.49 $3.51 $0.98 910,154.0 -11.11%
Sep, 2024 $4.90 $3.65 $1.25 734,629.0 -3.57%
Aug, 2024 $8.29 $3.11 $5.18 7,412,540.0 -41.67%
Jul, 2024 $9.31 $3.30 $6.01 40,847,924.0 +105.71%
Jun, 2024 $4.18 $3.38 $0.8032 330,450.0 -13.58%
May, 2024 $4.28 $3.80 $0.48 129,780.0 +3.85%
Apr, 2024 $4.05 $3.80 $0.25 103,945.0 -1.27%
Mar, 2024 $5.25 $3.72 $1.53 214,832.0 -23.30%
Feb, 2024 $5.65 $4.05 $1.60 112,790.0 +24.40%
Jan, 2024 $4.18 $3.58 $0.6035 200,537.0 +12.50%

Inspirato Incorporated Stock (ISPO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.49 $3.55 $0.94 335,514.0 -11.00%
Nov, 2023 $5.04 $3.59 $1.45 280,252.0 -5.59%
Oct, 2023 $5.49 $0.22 $5.27 9,802,167.0 +642.37%
Sep, 2023 $0.825 $0.5825 $0.2425 1,853,218.0 -25.32%
Aug, 2023 $1.25 $0.7001 $0.5499 5,129,074.0 -20.20%
Jul, 2023 $1.05 $0.901 $0.149 1,211,931.0 +1.02%
Jun, 2023 $1.09 $0.90 $0.19 5,328,702.0 +3.59%
May, 2023 $1.18 $0.69 $0.49 10,615,606.0 +24.47%
Apr, 2023 $1.03 $0.7301 $0.2999 3,696,646.0 -20.74%
Mar, 2023 $1.24 $0.851 $0.389 5,671,600.0 -6.90%
Feb, 2023 $1.47 $1.02 $0.45 3,767,744.0 -17.60%
Jan, 2023 $1.96 $1.13 $0.83 6,362,444.0 +5.04%
travel_services CUK
$28.68
price up icon 6.30%
$103.21
price up icon 2.33%
$25.05
price up icon 7.23%
travel_services VIK
$60.39
price up icon 3.64%
$214.81
price up icon 4.61%
travel_services CCL
$31.30
price up icon 6.94%
Cap:     |  Volume (24h):