Price Alert

Inspire Veterinary Partne... (IVP)

NASDAQ: IVP · Real-Time Price · USD

0.90

-0.01 (-0.57%)

At close: Sep 12, 2025, 3:20 PM

IVP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 11, 2025	0.87	0.91	0.87	0.91	0.91	2.25%	49,232
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
Sep 5, 2025	0.88	0.92	0.86	0.92	0.92	0.00%	104,180
Sep 4, 2025	0.95	0.95	0.90	0.92	0.92	-5.15%	112,138
Sep 3, 2025	0.97	1.01	0.94	0.97	0.97	-1.02%	156,302
Sep 2, 2025	0.92	0.99	0.91	0.98	0.98	6.52%	161,815
Aug 29, 2025	0.92	0.96	0.91	0.92	0.92	-2.13%	42,904
Aug 28, 2025	0.93	0.97	0.92	0.94	0.94	0.00%	159,600
Aug 27, 2025	0.96	1.01	0.93	0.94	0.94	-4.08%	141,000
Aug 26, 2025	0.90	1.07	0.89	0.98	0.98	4.26%	239,200
Aug 25, 2025	0.93	0.95	0.88	0.94	0.94	0.00%	150,033
Aug 22, 2025	0.93	0.97	0.90	0.94	0.94	5.62%	168,400
Aug 21, 2025	0.86	0.95	0.85	0.89	0.89	0.00%	185,745
Aug 20, 2025	0.83	0.97	0.83	0.89	0.89	3.49%	324,600
Aug 19, 2025	0.85	0.88	0.83	0.86	0.86	-4.44%	238,437
Aug 18, 2025	0.95	1.03	0.86	0.90	0.90	-13.46%	1,083,531
Aug 15, 2025	0.90	1.07	0.80	1.04	1.04	-8.77%	2,371,100
Aug 14, 2025	1.10	1.34	1.00	1.14	1.14	40.74%	48,297,000