Inspirato (ISPO)
NASDAQ: ISPO
· Real-Time Price · USD
3.06
0.06 (2.00%)
At close: Aug 15, 2025, 11:06 AM
ISPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.62 | 3.09 | 2.62 | 3.00 | 3.00 | 0.33% | 29,889 |
| Aug 13, 2025 | 3.11 | 3.29 | 2.97 | 2.99 | 2.99 | -3.86% | 44,200 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.07 | 3.11 | 3.11 | -0.32% | 8,834 |
| Aug 11, 2025 | 3.09 | 3.16 | 2.99 | 3.12 | 3.12 | 2.97% | 47,100 |
| Aug 8, 2025 | 3.19 | 3.25 | 2.95 | 3.03 | 3.03 | -1.62% | 36,242 |
| Aug 7, 2025 | 2.87 | 3.09 | 2.84 | 3.08 | 3.08 | 8.83% | 17,000 |
| Aug 6, 2025 | 2.84 | 3.04 | 2.76 | 2.83 | 2.83 | -1.39% | 15,522 |
| Aug 5, 2025 | 2.63 | 2.87 | 2.63 | 2.87 | 2.87 | 7.49% | 16,900 |
| Aug 4, 2025 | 2.49 | 2.69 | 2.45 | 2.67 | 2.67 | 5.95% | 71,500 |
| Aug 1, 2025 | 2.50 | 2.56 | 2.47 | 2.52 | 2.52 | 1.20% | 24,528 |
| Jul 31, 2025 | 2.30 | 2.51 | 2.30 | 2.49 | 2.49 | 7.33% | 33,638 |
| Jul 30, 2025 | 2.43 | 2.44 | 2.19 | 2.32 | 2.32 | -3.33% | 55,243 |
| Jul 29, 2025 | 2.75 | 2.75 | 2.36 | 2.40 | 2.40 | -11.44% | 48,608 |
| Jul 28, 2025 | 2.82 | 3.00 | 2.70 | 2.71 | 2.71 | -3.90% | 48,700 |
| Jul 25, 2025 | 3.13 | 3.13 | 2.67 | 2.82 | 2.82 | 2.55% | 91,949 |
| Jul 24, 2025 | 3.10 | 3.14 | 2.73 | 2.75 | 2.75 | -11.86% | 113,710 |
| Jul 23, 2025 | 3.10 | 3.23 | 3.10 | 3.12 | 3.12 | 0.65% | 19,419 |
| Jul 22, 2025 | 3.08 | 3.22 | 3.08 | 3.10 | 3.10 | 1.31% | 9,600 |
| Jul 21, 2025 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | -0.65% | 15,207 |
| Jul 18, 2025 | 3.21 | 3.27 | 3.00 | 3.08 | 3.08 | -4.05% | 54,512 |