Inspirato (ISPO)
5.69
-0.09 (-1.56%)
At close: Jan 14, 2025, 3:59 PM
5.73
0.69%
After-hours Jan 14, 2025, 04:00 PM EST
ISPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.90 | 5.90 | 5.55 | 5.73 | -0.05 | -0.87% | 49,604 |
| Jan 13, 2025 | 5.60 | 5.84 | 5.49 | 5.78 | 0.06 | 1.05% | 47,073 |
| Jan 10, 2025 | 5.14 | 5.79 | 5.07 | 5.72 | 0.61 | 11.94% | 124,303 |
| Jan 8, 2025 | 4.50 | 5.13 | 4.41 | 5.11 | 0.54 | 11.82% | 100,894 |
| Jan 7, 2025 | 4.00 | 4.70 | 4.00 | 4.57 | 0.52 | 12.84% | 67,854 |
| Jan 6, 2025 | 3.57 | 4.16 | 3.57 | 4.05 | 0.35 | 9.46% | 62,503 |
| Jan 3, 2025 | 3.45 | 3.73 | 3.38 | 3.70 | 0.26 | 7.56% | 24,543 |
| Jan 2, 2025 | 3.36 | 3.45 | 3.33 | 3.44 | 0.12 | 3.61% | 13,024 |
| Dec 31, 2024 | 3.33 | 3.40 | 3.26 | 3.32 | -0.06 | -1.78% | 32,413 |
| Dec 30, 2024 | 3.43 | 3.59 | 3.28 | 3.38 | -0.17 | -4.79% | 64,028 |
| Dec 27, 2024 | 3.43 | 3.75 | 3.33 | 3.55 | 0.12 | 3.50% | 105,000 |
| Dec 26, 2024 | 3.37 | 3.43 | 3.21 | 3.43 | 0.12 | 3.63% | 59,132 |
| Dec 24, 2024 | 3.29 | 3.40 | 3.29 | 3.31 | 0.00 | 0.00% | 30,118 |
| Dec 23, 2024 | 3.47 | 3.47 | 3.31 | 3.31 | -0.05 | -1.49% | 18,000 |
| Dec 20, 2024 | 3.41 | 3.69 | 3.28 | 3.36 | -0.06 | -1.75% | 116,005 |
| Dec 19, 2024 | 3.62 | 3.70 | 3.30 | 3.42 | -0.17 | -4.74% | 128,700 |
| Dec 18, 2024 | 3.70 | 3.74 | 3.35 | 3.59 | 0.30 | 9.12% | 133,819 |
| Dec 17, 2024 | 3.21 | 3.47 | 3.21 | 3.29 | 0.02 | 0.61% | 77,100 |
| Dec 16, 2024 | 3.50 | 3.50 | 3.27 | 3.27 | -0.30 | -8.40% | 47,100 |
| Dec 13, 2024 | 3.56 | 3.59 | 3.49 | 3.57 | -0.01 | -0.28% | 20,300 |
| Dec 12, 2024 | 3.52 | 3.66 | 3.48 | 3.58 | 0.02 | 0.56% | 16,400 |
| Dec 11, 2024 | 3.26 | 3.68 | 3.21 | 3.56 | 0.25 | 7.55% | 49,849 |
| Dec 10, 2024 | 3.34 | 3.38 | 3.21 | 3.31 | -0.07 | -2.07% | 45,304 |
| Dec 9, 2024 | 3.52 | 3.59 | 3.33 | 3.38 | -0.21 | -5.85% | 47,100 |
| Dec 6, 2024 | 3.63 | 3.77 | 3.51 | 3.59 | -0.03 | -0.83% | 37,400 |
| Dec 5, 2024 | 3.72 | 3.77 | 3.57 | 3.62 | -0.18 | -4.74% | 47,816 |
| Dec 4, 2024 | 3.66 | 3.99 | 3.55 | 3.80 | 0.08 | 2.15% | 48,400 |
| Dec 3, 2024 | 3.62 | 3.73 | 3.62 | 3.72 | 0.00 | 0.00% | 20,000 |
| Dec 2, 2024 | 3.71 | 3.74 | 3.62 | 3.72 | 0.12 | 3.33% | 13,341 |
| Nov 29, 2024 | 3.69 | 3.87 | 3.60 | 3.60 | -0.13 | -3.49% | 16,700 |
| Nov 27, 2024 | 3.81 | 3.88 | 3.61 | 3.73 | 0.00 | 0.00% | 8,100 |
| Nov 26, 2024 | 3.79 | 3.92 | 3.55 | 3.73 | -0.17 | -4.36% | 40,636 |
| Nov 25, 2024 | 4.00 | 4.19 | 3.74 | 3.90 | 0.01 | 0.26% | 26,536 |
| Nov 22, 2024 | 3.75 | 3.89 | 3.67 | 3.89 | 0.29 | 8.06% | 8,600 |
| Nov 21, 2024 | 3.72 | 3.72 | 3.43 | 3.60 | -0.22 | -5.76% | 27,900 |
| Nov 20, 2024 | 3.59 | 3.94 | 3.50 | 3.82 | 0.17 | 4.66% | 25,836 |
| Nov 19, 2024 | 3.34 | 3.65 | 3.34 | 3.65 | 0.26 | 7.67% | 22,900 |
| Nov 18, 2024 | 3.35 | 3.53 | 3.33 | 3.39 | -0.04 | -1.17% | 57,144 |
| Nov 15, 2024 | 3.44 | 3.65 | 3.33 | 3.43 | 0.01 | 0.29% | 67,140 |
| Nov 14, 2024 | 3.46 | 3.54 | 3.30 | 3.42 | -0.09 | -2.56% | 70,800 |
| Nov 13, 2024 | 3.52 | 3.64 | 3.27 | 3.51 | 0.06 | 1.74% | 26,829 |
| Nov 12, 2024 | 3.49 | 3.49 | 3.33 | 3.45 | 0.12 | 3.60% | 9,049 |
| Nov 11, 2024 | 3.21 | 3.40 | 3.21 | 3.33 | 0.10 | 3.10% | 34,752 |
| Nov 8, 2024 | 3.37 | 3.49 | 3.12 | 3.23 | -0.18 | -5.28% | 61,515 |
| Nov 7, 2024 | 3.64 | 3.65 | 3.40 | 3.41 | -0.15 | -4.21% | 46,962 |
| Nov 6, 2024 | 3.51 | 3.70 | 3.51 | 3.56 | 0.05 | 1.42% | 14,742 |
| Nov 5, 2024 | 3.62 | 3.75 | 3.51 | 3.51 | -0.14 | -3.84% | 37,247 |
| Nov 4, 2024 | 3.61 | 3.74 | 3.55 | 3.65 | -0.02 | -0.54% | 57,800 |
| Nov 1, 2024 | 3.84 | 3.84 | 3.51 | 3.67 | 0.07 | 1.94% | 37,000 |
| Oct 31, 2024 | 3.95 | 3.95 | 3.60 | 3.60 | -0.19 | -5.01% | 33,894 |