Price Alert

Inspire Veterinary Partne... (IVP)

NASDAQ: IVP · Real-Time Price · USD

0.88

-0.02 (-2.22%)

At close: Aug 19, 2025, 1:48 PM

IVP Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.95	1.03	0.86	0.90	0.90	-13.46%	1,071,636
Aug 15, 2025	0.90	1.07	0.80	1.04	1.04	-8.77%	2,371,063
Aug 14, 2025	1.10	1.34	1.00	1.14	1.14	40.74%	48,297,000
Aug 13, 2025	0.82	0.83	0.80	0.81	0.81	2.53%	3,440,400
Aug 12, 2025	0.82	0.82	0.77	0.79	0.79	-1.25%	67,141
Aug 11, 2025	0.80	0.82	0.78	0.80	0.80	3.90%	51,819
Aug 8, 2025	0.78	0.79	0.75	0.77	0.77	-1.28%	53,386
Aug 7, 2025	0.74	0.82	0.74	0.78	0.78	5.41%	291,711
Aug 6, 2025	0.73	0.75	0.69	0.74	0.74	4.23%	67,020
Aug 5, 2025	0.71	0.73	0.67	0.71	0.71	-1.39%	140,310
Aug 4, 2025	0.74	0.74	0.71	0.72	0.72	-7.69%	328,200
Aug 1, 2025	0.78	0.78	0.71	0.78	0.78	0.00%	130,414
Jul 31, 2025	0.82	0.82	0.73	0.78	0.78	-4.88%	142,400
Jul 30, 2025	0.74	0.82	0.72	0.82	0.82	13.89%	589,830
Jul 29, 2025	0.75	0.76	0.71	0.72	0.72	-5.26%	180,061
Jul 28, 2025	0.77	0.78	0.76	0.76	0.76	-2.56%	155,703
Jul 25, 2025	0.72	0.78	0.70	0.78	0.78	4.00%	255,318
Jul 24, 2025	0.73	0.76	0.72	0.75	0.75	1.35%	119,323
Jul 23, 2025	0.71	0.74	0.71	0.74	0.74	1.37%	116,119
Jul 22, 2025	0.70	0.73	0.67	0.73	0.73	1.39%	253,700