Get the Stockscreener App
4.05
1.00%
0.04
After Hours:
4.06
0.010
+0.25%
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 September 30, 2024, is $4.05.
- 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 $4.05 now.
- The 52-week high stock price for ISPO is $9.31, representing a 129.88% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ISPO is $0.22, indicating a -94.57% decrease from the current share price, occurred on October 16, 2023.
- The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $4.13 | $3.96 | $0.17 | 11,996.0 | +1.00% |
| Sep 27, 2024 | $4.37 | $3.65 | $0.7234 | 47,934.0 | +5.53% |
| Sep 26, 2024 | $4.20 | $3.71 | $0.49 | 59,188.0 | -2.56% |
| Sep 25, 2024 | $4.07 | $3.90 | $0.17 | 54,446.0 | -4.18% |
| Sep 24, 2024 | $4.52 | $4.01 | $0.51 | 99,840.0 | -10.35% |
| Sep 23, 2024 | $4.71 | $4.51 | $0.20 | 11,823.0 | +0.44% |
| Sep 20, 2024 | $4.83 | $4.50 | $0.335 | 24,836.0 | -6.22% |
| Sep 19, 2024 | $4.90 | $4.64 | $0.26 | 24,381.0 | +4.78% |
| Sep 18, 2024 | $4.86 | $4.57 | $0.284 | 33,019.0 | -3.97% |
| Sep 17, 2024 | $4.90 | $4.49 | $0.4092 | 140,692.0 | +9.11% |
| Sep 16, 2024 | $4.39 | $4.13 | $0.26 | 23,824.0 | +0.23% |
| Sep 13, 2024 | $4.40 | $4.16 | $0.24 | 15,514.0 | +2.10% |
| Sep 12, 2024 | $4.42 | $4.16 | $0.26 | 36,640.0 | -0.92% |
| Sep 11, 2024 | $4.40 | $4.05 | $0.35 | 14,902.0 | +6.65% |
| Sep 10, 2024 | $4.14 | $4.05 | $0.085 | 30,135.0 | -1.93% |
| Sep 09, 2024 | $4.20 | $4.06 | $0.14 | 25,008.0 | +1.72% |
| Sep 06, 2024 | $4.15 | $3.97 | $0.18 | 10,136.0 | +1.24% |
| Sep 05, 2024 | $4.19 | $3.96 | $0.23 | 16,799.0 | +0.75% |
| Sep 04, 2024 | $4.24 | $3.95 | $0.29 | 20,493.0 | -1.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $4.90 | $3.65 | $1.25 | 746,625.0 | -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% |
Inspirato Incorporated Stock (ISPO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.99 | $0.965 | $1.02 | 4,293,549.0 | -36.02% |
| Nov, 2022 | $2.38 | $1.71 | $0.675 | 2,692,712.0 | -13.08% |
| Oct, 2022 | $2.58 | $2.03 | $0.55 | 3,133,893.0 | -9.32% |
| Sep, 2022 | $3.09 | $2.02 | $1.07 | 10,461,646.0 | -15.41% |
| Aug, 2022 | $5.21 | $2.58 | $2.63 | 20,014,976.0 | -44.53% |
| Jul, 2022 | $5.28 | $4.43 | $0.85 | 3,539,606.0 | +8.64% |
| Jun, 2022 | $6.37 | $4.00 | $2.37 | 7,966,137.0 | -23.85% |
| May, 2022 | $6.40 | $4.63 | $1.77 | 13,516,757.0 | +0.00% |
| Apr, 2022 | $9.44 | $5.75 | $3.69 | 29,072,487.0 | -38.83% |
| Mar, 2022 | $65.52 | $7.70 | $57.82 | 51,167,203.0 | -79.26% |
| Feb, 2022 | $71.71 | $30.10 | $41.61 | 6,137,940.0 | +0.00% |
2.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):