Inspire Veterinary Partne... (IVP)
NASDAQ: IVP
· Real-Time Price · USD
1.00
0.01 (0.68%)
At close: Oct 03, 2025, 3:56 PM
0.99
-0.59%
After-hours: Oct 03, 2025, 05:03 PM EDT
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.00 | 1.06 | 0.97 | 1.00 | 1.00 | 1.01% | 147,711 |
| Oct 2, 2025 | 0.97 | 1.05 | 0.96 | 0.99 | 0.99 | -1.98% | 210,718 |
| Oct 1, 2025 | 0.99 | 1.04 | 0.96 | 1.01 | 1.01 | 3.06% | 82,500 |
| Sep 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 56,400 |
| Sep 29, 2025 | 0.95 | 1.03 | 0.88 | 1.00 | 1.00 | 1.01% | 218,905 |
| Sep 26, 2025 | 1.05 | 1.07 | 0.96 | 0.99 | 0.99 | -6.60% | 190,938 |
| Sep 25, 2025 | 1.15 | 1.23 | 1.04 | 1.06 | 1.06 | -4.50% | 1,295,712 |
| Sep 24, 2025 | 1.00 | 1.15 | 0.97 | 1.11 | 1.11 | 13.27% | 429,200 |
| Sep 23, 2025 | 0.90 | 0.99 | 0.86 | 0.98 | 0.98 | 5.38% | 95,200 |
| Sep 22, 2025 | 0.85 | 0.95 | 0.85 | 0.93 | 0.93 | 6.90% | 76,700 |
| Sep 19, 2025 | 0.88 | 0.92 | 0.87 | 0.87 | 0.87 | -1.14% | 71,177 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 0.00% | 49,500 |
| Sep 17, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.89 | -2.22% | 43,300 |
| Sep 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 44,244 |
| Sep 15, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -1.12% | 38,765 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 32,404 |
| Sep 11, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 54,400 |
| Sep 10, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 0.00% | 163,145 |
| Sep 9, 2025 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | -1.11% | 78,500 |
| Sep 8, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | -2.17% | 104,250 |
Page 1 of 27