5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-15.31%
3 MONTH PERFORMANCE
-31.54%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
-12.28%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.50 | $3.43 (-2%) | $3.50 | $3.42 | 7,423 | |
| 04/30/2025 | $3.73 | $3.39 (-9.12%) | $3.73 | $3.27 | 63,593 | $36.60 M |
| 04/29/2025 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.30 | 12,095 | $36.71 M |
| 04/28/2025 | $3.52 | $3.50 (-0.57%) | $3.58 | $3.36 | 11,300 | $37.79 M |
| 04/25/2025 | $3.45 | $3.49 (1.16%) | $3.51 | $3.40 | 6,400 | $37.68 M |
| 04/24/2025 | $3.73 | $3.59 (-3.75%) | $3.73 | $3.41 | 25,834 | $38.76 M |
| 04/23/2025 | $3.74 | $3.49 (-6.68%) | $3.85 | $3.42 | 46,809 | $37.68 M |
| 04/22/2025 | $3.50 | $3.57 (2%) | $3.59 | $3.39 | 6,700 | $38.54 M |
| 04/21/2025 | $3.55 | $3.47 (-2.25%) | $3.85 | $3.47 | 20,311 | $37.46 M |
| 04/17/2025 | $3.46 | $3.52 (1.73%) | $3.52 | $3.46 | 1,519 | $38.00 M |
| 04/16/2025 | $4.04 | $3.48 (-13.86%) | $4.04 | $3.36 | 46,400 | $37.57 M |
| 04/15/2025 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.55 | 27,124 | $40.16 M |
| 04/14/2025 | $3.61 | $3.71 (2.77%) | $3.72 | $3.56 | 7,602 | $40.05 M |
| 04/11/2025 | $3.65 | $3.75 (2.74%) | $3.77 | $3.57 | 4,309 | $40.49 M |
| 04/10/2025 | $3.76 | $3.82 (1.6%) | $3.82 | $3.56 | 4,017 | $41.24 M |
| 04/09/2025 | $3.64 | $3.80 (4.4%) | $3.93 | $3.58 | 29,541 | $41.02 M |
| 04/08/2025 | $3.79 | $3.81 (0.53%) | $3.81 | $3.60 | 27,100 | $41.13 M |
| 04/07/2025 | $3.75 | $3.79 (1.07%) | $4.27 | $3.66 | 65,606 | $40.92 M |
| 04/04/2025 | $3.88 | $3.78 (-2.58%) | $3.91 | $3.76 | 22,543 | $40.81 M |
| 04/03/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.75 | 15,800 | $41.89 M |
| 04/02/2025 | $4.01 | $4.20 (4.74%) | $4.58 | $4.01 | 24,300 | $45.34 M |
| 04/01/2025 | $4.15 | $4.05 (-2.41%) | $4.27 | $4.04 | 14,800 | $43.72 M |
| 03/31/2025 | $4.20 | $4.14 (-1.43%) | $4.50 | $4.10 | 9,312 | $44.70 M |
| 03/28/2025 | $4.54 | $4.42 (-2.64%) | $4.80 | $4.25 | 90,039 | $47.72 M |
| 03/27/2025 | $4.42 | $4.50 (1.81%) | $4.50 | $4.42 | 1,400 | $48.58 M |
| 03/26/2025 | $4.60 | $4.42 (-3.91%) | $4.80 | $4.34 | 8,900 | $47.72 M |
| 03/25/2025 | $4.15 | $4.59 (10.6%) | $4.70 | $4.15 | 17,449 | $49.55 M |
| 03/24/2025 | $4.50 | $4.35 (-3.33%) | $4.65 | $4.05 | 29,800 | $46.96 M |
| 03/21/2025 | $3.99 | $4.50 (12.78%) | $4.51 | $3.91 | 28,908 | $48.58 M |
| 03/20/2025 | $3.89 | $4.04 (3.86%) | $4.11 | $3.88 | 1,900 | $43.62 M |
| 03/19/2025 | $3.89 | $4.10 (5.4%) | $4.10 | $3.81 | 2,934 | $44.26 M |
| 03/18/2025 | $3.94 | $3.80 (-3.55%) | $4.20 | $3.76 | 14,700 | $41.02 M |
| 03/17/2025 | $3.77 | $3.98 (5.57%) | $3.98 | $3.77 | 5,100 | $42.97 M |
| 03/14/2025 | $3.74 | $3.90 (4.28%) | $3.90 | $3.74 | 2,009 | $42.10 M |
| 03/13/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.93 | 2,100 | $43.18 M |
| 03/12/2025 | $3.92 | $4.10 (4.59%) | $4.10 | $3.65 | 9,400 | $44.26 M |
| 03/11/2025 | $3.71 | $3.99 (7.55%) | $4.10 | $3.65 | 21,023 | $43.08 M |
| 03/10/2025 | $4.09 | $3.72 (-9.05%) | $4.09 | $3.72 | 30,628 | $40.16 M |
| 03/07/2025 | $3.93 | $4.16 (5.85%) | $4.16 | $3.93 | 12,600 | $44.91 M |
| 03/06/2025 | $3.97 | $4.04 (1.76%) | $4.05 | $3.92 | 2,417 | $43.62 M |
| 03/05/2025 | $3.81 | $4.04 (6.04%) | $4.04 | $3.71 | 8,100 | $43.62 M |
| 03/04/2025 | $3.70 | $3.92 (5.95%) | $3.92 | $3.64 | 4,901 | $42.32 M |
| 03/03/2025 | $4.01 | $3.65 (-8.98%) | $4.10 | $3.65 | 24,600 | $39.41 M |
| 02/28/2025 | $3.97 | $4.06 (2.27%) | $4.09 | $3.95 | 17,500 | $43.83 M |
| 02/27/2025 | $4.10 | $4.09 (-0.24%) | $4.10 | $3.92 | 28,049 | $44.16 M |
| 02/26/2025 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.03 | 11,200 | $44.70 M |
| 02/25/2025 | $4.36 | $4.17 (-4.36%) | $4.36 | $4.00 | 11,714 | $45.02 M |
| 02/24/2025 | $4.35 | $4.36 (0.23%) | $4.49 | $3.99 | 60,000 | $47.07 M |
| 02/21/2025 | $4.52 | $4.29 (-5.09%) | $4.60 | $3.92 | 39,937 | $46.31 M |
| 02/20/2025 | $4.52 | $4.60 (1.77%) | $4.64 | $4.38 | 25,927 | $49.66 M |
| 02/19/2025 | $4.58 | $4.35 (-5.02%) | $4.62 | $4.35 | 22,200 | $46.96 M |
| 02/18/2025 | $4.76 | $4.58 (-3.78%) | $4.78 | $4.58 | 3,500 | $49.45 M |
| 02/14/2025 | $4.78 | $4.63 (-3.14%) | $5.22 | $4.57 | 37,400 | $49.99 M |
| 02/13/2025 | $4.47 | $4.55 (1.79%) | $4.72 | $4.45 | 7,300 | $49.12 M |
| 02/12/2025 | $4.63 | $4.66 (0.65%) | $4.66 | $4.63 | 3,700 | $50.31 M |
| 02/11/2025 | $4.68 | $4.81 (2.78%) | $5.00 | $4.64 | 3,900 | $51.93 M |
| 02/10/2025 | $4.76 | $4.79 (0.63%) | $4.95 | $4.56 | 3,700 | $51.71 M |
| 02/07/2025 | $4.80 | $4.95 (3.13%) | $4.95 | $4.50 | 13,400 | $53.44 M |
| 02/06/2025 | $4.65 | $4.60 (-1.08%) | $4.69 | $4.50 | 18,429 | $49.66 M |
| 02/05/2025 | $4.70 | $4.79 (1.91%) | $4.89 | $4.67 | 19,647 | $51.71 M |
| 02/04/2025 | $5.35 | $4.86 (-9.16%) | $5.35 | $4.84 | 11,700 | $52.47 M |
| 02/03/2025 | $4.90 | $5.21 (6.33%) | $5.23 | $4.55 | 9,531 | $56.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
