5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $4.26 | $4.26 (0%) | $4.26 | $4.26 | 0 | |
| 02/03/2026 | $4.26 | $4.26 (0%) | $4.27 | $4.26 | 176.35 K | $53.80 M |
| 02/02/2026 | $4.24 | $4.26 (0.47%) | $4.26 | $4.24 | 19.20 K | $53.80 M |
| 01/30/2026 | $4.25 | $4.24 (-0.24%) | $4.25 | $4.24 | 24.20 K | $53.55 M |
| 01/29/2026 | $4.25 | $4.24 (-0.24%) | $4.26 | $4.24 | 20.04 K | $53.55 M |
| 01/28/2026 | $4.24 | $4.25 (0.24%) | $4.26 | $4.24 | 9.83 K | $53.68 M |
| 01/27/2026 | $4.25 | $4.24 (-0.24%) | $4.25 | $4.24 | 23.74 K | $53.55 M |
| 01/26/2026 | $4.25 | $4.25 (0%) | $4.26 | $4.24 | 41.14 K | $53.68 M |
| 01/23/2026 | $4.26 | $4.25 (-0.23%) | $4.26 | $4.25 | 4.73 K | $53.68 M |
| 01/22/2026 | $4.25 | $4.25 (0%) | $4.26 | $4.25 | 33.30 K | $53.68 M |
| 01/21/2026 | $4.25 | $4.25 (0%) | $4.27 | $4.25 | 9.70 K | $53.68 M |
| 01/20/2026 | $4.24 | $4.24 (0%) | $4.25 | $4.24 | 14.65 K | $53.55 M |
| 01/16/2026 | $4.25 | $4.24 (-0.24%) | $4.25 | $4.24 | 24.04 K | $53.55 M |
| 01/15/2026 | $4.24 | $4.24 (0%) | $4.25 | $4.24 | 35.00 K | $53.55 M |
| 01/14/2026 | $4.24 | $4.24 (0%) | $4.25 | $4.24 | 35.70 K | $53.55 M |
| 01/13/2026 | $4.22 | $4.23 (0.24%) | $4.25 | $4.22 | 51.94 K | $53.42 M |
| 01/12/2026 | $4.20 | $4.21 (0.24%) | $4.22 | $4.20 | 120.52 K | $53.17 M |
| 01/09/2026 | $4.22 | $4.20 (-0.47%) | $4.22 | $4.18 | 157.73 K | $24.89 M |
| 01/08/2026 | $4.21 | $4.21 (0%) | $4.22 | $4.20 | 140.50 K | $24.94 M |
| 01/07/2026 | $4.22 | $4.21 (-0.24%) | $4.22 | $4.20 | 42.80 K | $24.94 M |
| 01/06/2026 | $4.18 | $4.21 (0.72%) | $4.22 | $4.18 | 95.50 K | $24.94 M |
| 01/05/2026 | $4.19 | $4.20 (0.24%) | $4.21 | $4.18 | 122.20 K | $24.89 M |
| 01/02/2026 | $4.18 | $4.18 (0%) | $4.20 | $4.17 | 179.10 K | $24.77 M |
| 12/31/2025 | $4.15 | $4.17 (0.48%) | $4.18 | $4.15 | 158.90 K | $24.71 M |
| 12/30/2025 | $4.16 | $4.16 (0%) | $4.17 | $4.14 | 238.24 K | $24.65 M |
| 12/29/2025 | $4.16 | $4.16 (0%) | $4.17 | $4.14 | 308.15 K | $24.65 M |
| 12/26/2025 | $4.16 | $4.16 (0%) | $4.17 | $4.15 | 226.00 K | $24.65 M |
| 12/24/2025 | $4.16 | $4.16 (0%) | $4.17 | $4.14 | 153.01 K | $24.65 M |
| 12/23/2025 | $4.16 | $4.16 (0%) | $4.17 | $4.15 | 291.00 K | $24.65 M |
| 12/22/2025 | $4.18 | $4.17 (-0.24%) | $4.18 | $4.16 | 437.14 K | $24.71 M |
| 12/19/2025 | $4.17 | $4.18 (0.24%) | $4.18 | $4.17 | 321.13 K | $24.77 M |
| 12/18/2025 | $4.17 | $4.18 (0.24%) | $4.18 | $4.16 | 271.94 K | $24.77 M |
| 12/17/2025 | $4.17 | $4.17 (0%) | $4.20 | $4.13 | 9.38 M | $24.71 M |
| 12/16/2025 | $2.82 | $2.84 (0.71%) | $2.84 | $2.79 | 6.30 K | $16.83 M |
| 12/15/2025 | $2.83 | $2.81 (-0.71%) | $2.84 | $2.79 | 16.10 K | $16.65 M |
| 12/12/2025 | $2.80 | $2.80 (0%) | $2.85 | $2.78 | 14.10 K | $16.59 M |
| 12/11/2025 | $2.87 | $2.86 (-0.35%) | $2.88 | $2.82 | 13.50 K | $16.95 M |
| 12/10/2025 | $2.78 | $2.85 (2.52%) | $2.85 | $2.78 | 7.41 K | $16.89 M |
| 12/09/2025 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.76 | 16.63 K | $16.47 M |
| 12/08/2025 | $2.88 | $2.87 (-0.35%) | $2.88 | $2.83 | 4.20 K | $17.00 M |
| 12/05/2025 | $2.84 | $2.88 (1.41%) | $2.88 | $2.79 | 26.90 K | $17.06 M |
| 12/04/2025 | $2.82 | $2.82 (0%) | $2.82 | $2.80 | 900 | $16.71 M |
| 12/03/2025 | $2.78 | $2.80 (0.72%) | $2.92 | $2.74 | 26.02 K | $16.59 M |
| 12/02/2025 | $2.79 | $2.79 (0%) | $2.80 | $2.70 | 19.83 K | $16.53 M |
| 12/01/2025 | $2.73 | $2.79 (2.2%) | $2.79 | $2.67 | 2.00 K | $16.53 M |
| 11/28/2025 | $2.72 | $2.73 (0.37%) | $2.75 | $2.65 | 12.80 K | $16.18 M |
| 11/26/2025 | $2.67 | $2.72 (1.87%) | $2.78 | $2.65 | 77.53 K | $16.12 M |
| 11/25/2025 | $2.63 | $2.69 (2.28%) | $2.69 | $2.49 | 84.12 K | $15.94 M |
| 11/24/2025 | $2.39 | $2.53 (5.86%) | $2.53 | $2.35 | 56.70 K | $14.99 M |
| 11/21/2025 | $2.33 | $2.37 (1.72%) | $2.49 | $2.33 | 9.50 K | $14.04 M |
| 11/20/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.31 | 25.10 K | $13.86 M |
| 11/19/2025 | $2.38 | $2.42 (1.68%) | $2.60 | $2.38 | 19.20 K | $14.34 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.
