2.5214
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 01, 2025, is $2.5214.
- 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 $2.5214 now.
- The 52-week high stock price for ISPO is $7.6112, representing a 201.86% increase from the current share price, occurred on August 02, 2024.
- The 52-week low stock price for ISPO is $2.19, indicating a -13.14% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
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% |
Jul 23, 2025 | $3.22 | $3.12 | $0.10 | 10,830.0 | +0.65% |
Jul 22, 2025 | $3.22 | $3.08 | $0.1384 | 9,583.0 | +1.31% |
Jul 21, 2025 | $3.15 | $3.03 | $0.1199 | 15,207.0 | -0.65% |
Jul 18, 2025 | $3.27 | $3.00 | $0.2686 | 54,512.0 | -4.05% |
Jul 17, 2025 | $3.41 | $3.16 | $0.2499 | 94,455.0 | +0.00% |
Jul 16, 2025 | $3.37 | $3.21 | $0.16 | 31,981.0 | -1.53% |
Jul 15, 2025 | $3.49 | $3.25 | $0.24 | 8,944.0 | -3.83% |
Jul 14, 2025 | $3.63 | $3.21 | $0.42 | 159,611.0 | -3.69% |
Jul 11, 2025 | $3.72 | $3.43 | $0.287 | 10,035.0 | -2.22% |
Jul 10, 2025 | $3.75 | $3.52 | $0.2255 | 14,351.0 | -4.00% |
Jul 09, 2025 | $3.81 | $3.45 | $0.36 | 9,580.0 | +0.54% |
Jul 08, 2025 | $3.87 | $3.62 | $0.25 | 74,856.0 | +2.75% |
Jul 07, 2025 | $3.69 | $3.55 | $0.14 | 30,208.0 | +3.71% |
Jul 03, 2025 | $3.64 | $3.45 | $0.19 | 34,491.0 | -1.69% |
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 | $2.56 | $2.47 | $0.0899 | 24,354.0 | +0.00% |
Jul, 2025 | $3.87 | $2.19 | $1.68 | 1,045,074.0 | -26.06% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):