Get the Stockscreener App
4.66
1.30%
0.06
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 February 07, 2025, is $4.66.
- 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 $4.66 now.
- The 52-week high stock price for ISPO is $9.31, representing a 99.79% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ISPO is $3.11, indicating a -33.26% decrease from the current share price, occurred on August 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $4.79 | $4.50 | $0.295 | 12,530.0 | -0.87% |
| Feb 06, 2025 | $4.69 | $4.50 | $0.19 | 18,429.0 | -3.97% |
| Feb 05, 2025 | $4.89 | $4.67 | $0.2175 | 19,609.0 | -1.44% |
| Feb 04, 2025 | $5.35 | $4.84 | $0.51 | 11,543.0 | -6.72% |
| Feb 03, 2025 | $5.23 | $4.55 | $0.68 | 9,480.0 | +3.99% |
| Jan 31, 2025 | $5.35 | $4.87 | $0.4821 | 76,896.0 | +4.59% |
| Jan 30, 2025 | $4.93 | $4.60 | $0.3337 | 5,499.0 | -1.64% |
| Jan 29, 2025 | $5.23 | $4.73 | $0.50 | 12,430.0 | -4.88% |
| Jan 28, 2025 | $5.24 | $5.00 | $0.2364 | 9,456.0 | +0.99% |
| Jan 27, 2025 | $5.40 | $5.04 | $0.365 | 51,780.0 | -7.14% |
| Jan 24, 2025 | $5.86 | $5.35 | $0.51 | 24,298.0 | -0.73% |
| Jan 23, 2025 | $6.30 | $5.35 | $0.95 | 49,945.0 | -10.57% |
| Jan 22, 2025 | $6.67 | $5.96 | $0.7125 | 63,787.0 | -8.35% |
| Jan 21, 2025 | $7.14 | $6.45 | $0.69 | 61,991.0 | -4.01% |
| Jan 17, 2025 | $7.17 | $6.30 | $0.8721 | 146,820.0 | +9.22% |
| Jan 16, 2025 | $6.58 | $5.67 | $0.9087 | 83,829.0 | +7.74% |
| Jan 15, 2025 | $5.95 | $5.67 | $0.2842 | 31,051.0 | +3.66% |
| Jan 14, 2025 | $5.90 | $5.55 | $0.3545 | 49,604.0 | -0.87% |
| Jan 13, 2025 | $5.84 | $5.49 | $0.355 | 47,013.0 | +1.05% |
| Jan 10, 2025 | $5.79 | $5.07 | $0.7188 | 123,802.0 | +11.94% |
| Jan 08, 2025 | $5.13 | $4.41 | $0.725 | 100,894.0 | +11.82% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.35 | $4.50 | $0.85 | 71,591.0 | -8.98% |
| 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% |
3.10%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):