Get the Stockscreener App
0.0447
4.89%
-0.0023
After Hours:
.04
-0.0047
-10.51%
Inspire Veterinary Partners Inc Stock (IVP) Price History
The historical daily chart and data for Inspire Veterinary Partners Inc stock (IVP), show that the latest closing stock price as of January 08, 2026, is $0.0447.
- Inspire Veterinary Partners Inc all-time high stock price is $663.75, occurred on January 30, 2024.
- The lowest Inspire Veterinary Partners Inc stock price recorded was $0.034 on March 26, 2024. Since then, Inspire Veterinary Partners Inc's stock price has risen over 31.47% to $0.0447 now.
- The 52-week high stock price for IVP is $4.345, representing a 9,620% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for IVP is $0.0353, indicating a -21.03% decrease from the current share price, occurred on December 24, 2025.
The table below shows more information about IVP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $0.047 | $0.0435 | $0.0035 | 21,069,754.0 | -4.89% |
| Jan 07, 2026 | $0.0489 | $0.0425 | $0.0064 | 31,136,775.0 | +9.81% |
| Jan 06, 2026 | $0.05 | $0.0393 | $0.0107 | 30,185,379.0 | -13.88% |
| Jan 05, 2026 | $0.051 | $0.0463 | $0.0047 | 33,296,345.0 | +11.94% |
| Jan 02, 2026 | $0.0511 | $0.043 | $0.0081 | 40,547,492.0 | -6.72% |
| Dec 31, 2025 | $0.0602 | $0.0471 | $0.0131 | 188,179,350.0 | -4.80% |
| Dec 30, 2025 | $0.0513 | $0.0417 | $0.0096 | 61,990,232.0 | +18.48% |
| Dec 29, 2025 | $0.0451 | $0.0405 | $0.0046 | 24,189,936.0 | -2.76% |
| Dec 26, 2025 | $0.0475 | $0.04 | $0.0075 | 56,291,669.0 | +15.12% |
| Dec 24, 2025 | $0.039 | $0.0353 | $0.0037 | 22,102,277.0 | -6.68% |
| Dec 23, 2025 | $0.0445 | $0.0386 | $0.0059 | 41,186,778.0 | -10.82% |
| Dec 22, 2025 | $0.0491 | $0.043 | $0.0061 | 37,780,118.0 | -4.63% |
| Dec 19, 2025 | $0.0538 | $0.0461 | $0.0077 | 170,981,943.0 | +4.63% |
| Dec 18, 2025 | $0.0484 | $0.0425 | $0.0059 | 25,200,057.0 | -3.61% |
| Dec 17, 2025 | $0.058 | $0.0442 | $0.0138 | 35,410,786.0 | -5.80% |
| Dec 16, 2025 | $0.0544 | $0.0421 | $0.0123 | 178,413,410.0 | -5.30% |
| Dec 15, 2025 | $0.0548 | $0.0401 | $0.0147 | 73,128,998.0 | +13.55% |
| Dec 12, 2025 | $0.0531 | $0.0435 | $0.0096 | 35,028,531.0 | -12.43% |
| Dec 11, 2025 | $0.062 | $0.045 | $0.017 | 64,355,912.0 | -12.52% |
| Dec 10, 2025 | $0.0681 | $0.0564 | $0.0117 | 28,999,931.0 | -23.16% |
Inspire Veterinary Partners Inc Stock (IVP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Veterinary Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Veterinary Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Veterinary Partners Inc Stock (IVP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.0511 | $0.0393 | $0.0118 | 177,305,499.0 | -6.09% |
Inspire Veterinary Partners Inc Stock (IVP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.1413 | $0.0353 | $0.106 | 1,012,014,143.0 | -59.71% |
| Nov, 2025 | $0.87 | $0.1011 | $0.7689 | 1,316,371,733.0 | -84.69% |
| Oct, 2025 | $1.06 | $0.80 | $0.26 | 2,379,651.0 | -17.30% |
| Sep, 2025 | $1.23 | $0.85 | $0.38 | 3,446,308.0 | +6.44% |
| Aug, 2025 | $1.34 | $0.6716 | $0.6684 | 53,651,921.0 | +18.33% |
| Jul, 2025 | $1.75 | $0.63 | $1.12 | 9,450,418.0 | -53.96% |
| Jun, 2025 | $2.02 | $1.51 | $0.51 | 1,045,155.0 | -7.14% |
| May, 2025 | $2.06 | $1.36 | $0.6913 | 1,479,847.0 | +18.95% |
| Apr, 2025 | $1.78 | $1.26 | $0.52 | 732,513.0 | -10.53% |
| Mar, 2025 | $2.16 | $1.62 | $0.5367 | 1,654,292.0 | -15.76% |
| Feb, 2025 | $2.67 | $1.97 | $0.6958 | 1,859,060.0 | -19.12% |
| Jan, 2025 | $5.96 | $2.40 | $3.56 | 5,275,931.5 | -47.57% |
Inspire Veterinary Partners Inc Stock (IVP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.31 | $4.21 | $2.10 | 1,223,110.2 | -11.91% |
| Nov, 2024 | $6.95 | $4.88 | $2.07 | 1,264,632.6 | -20.54% |
| Oct, 2024 | $24.61 | $5.67 | $18.93 | 21,341,960.7 | -12.85% |
| Sep, 2024 | $36.75 | $7.50 | $29.25 | 4,027,329.1 | -76.46% |
| Aug, 2024 | $255.0 | $33.00 | $222.0 | 980,641.4 | -84.24% |
| Jul, 2024 | $401.5 | $30.75 | $370.7 | 7,738,586.9 | +444.30% |
| Jun, 2024 | $92.50 | $32.00 | $60.50 | 275,099.3 | -46.62% |
| May, 2024 | $132.5 | $59.00 | $73.50 | 872,259.4 | -27.80% |
| Apr, 2024 | $140.0 | $88.00 | $52.00 | 137,078.5 | -9.89% |
| Mar, 2024 | $247.5 | $85.00 | $162.5 | 117,009.0 | -44.10% |
| Feb, 2024 | $625.0 | $200.0 | $425.0 | 85,698.1 | -55.59% |
| Jan, 2024 | $1,250.0 | $353.0 | $897.0 | 99,039.4 | -46.82% |
3.18%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):