Inspirato Incorporated (ISPO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$4.20

$0.01 (-0.24%)

Last update: 02:22 AM EST

Day's range

$4.18

$4.22

5 DAY PERFORMANCE

-0.24%

1 MONTH PERFORMANCE

+46.85%

3 MONTH PERFORMANCE

+64.71%

6 MONTH PERFORMANCE

+19.32%

YEAR-TO-DATE PERFORMANCE

+0.72%

1 YEAR PERFORMANCE

-26.57%

Inspirato Incorporated Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/18/2025	$2.42	$2.35 (-2.89%)	$2.45	$2.35	52.10 K	$13.92 M
11/17/2025	$2.41	$2.43 (0.83%)	$2.51	$2.41	36.03 K	$14.40 M
11/14/2025	$2.53	$2.46 (-2.77%)	$2.66	$2.44	97.61 K	$14.58 M
11/13/2025	$2.35	$2.60 (10.64%)	$2.70	$2.32	200.30 K	$15.41 M
11/12/2025	$2.40	$2.33 (-2.92%)	$2.41	$2.30	42.80 K	$13.81 M
11/11/2025	$2.43	$2.40 (-1.23%)	$2.44	$2.40	17.72 K	$14.22 M
11/10/2025	$2.46	$2.43 (-1.22%)	$2.47	$2.41	34.51 K	$14.40 M
11/07/2025	$2.52	$2.47 (-1.98%)	$2.52	$2.43	33.73 K	$14.63 M
11/06/2025	$2.55	$2.51 (-1.57%)	$2.60	$2.50	14.70 K	$14.87 M
11/05/2025	$2.50	$2.57 (2.8%)	$2.60	$2.50	37.80 K	$15.23 M
11/04/2025	$2.65	$2.61 (-1.51%)	$2.80	$2.58	15.20 K	$15.46 M
11/03/2025	$2.74	$2.69 (-1.82%)	$2.75	$2.66	15.83 K	$15.94 M
10/31/2025	$2.82	$2.77 (-1.77%)	$2.83	$2.71	44.10 K	$16.41 M
10/30/2025	$2.87	$2.83 (-1.39%)	$2.88	$2.80	17.03 K	$16.77 M
10/29/2025	$2.87	$2.87 (0%)	$2.89	$2.86	3.94 K	$17.00 M
10/28/2025	$2.90	$2.89 (-0.34%)	$2.92	$2.87	11.20 K	$17.12 M
10/27/2025	$2.91	$2.92 (0.34%)	$2.94	$2.90	4.10 K	$17.30 M
10/24/2025	$2.92	$2.90 (-0.68%)	$2.92	$2.88	6.09 K	$17.18 M
10/23/2025	$2.85	$2.94 (3.16%)	$2.94	$2.85	12.61 K	$17.42 M
10/22/2025	$2.88	$2.84 (-1.39%)	$2.88	$2.84	12.55 K	$16.83 M
10/21/2025	$2.92	$2.86 (-2.05%)	$2.92	$2.82	7.10 K	$16.95 M
10/20/2025	$2.84	$2.88 (1.41%)	$2.90	$2.84	13.80 K	$17.06 M
10/17/2025	$2.77	$2.81 (1.44%)	$2.83	$2.76	7.32 K	$16.65 M
10/16/2025	$2.80	$2.78 (-0.71%)	$2.81	$2.75	19.55 K	$16.47 M
10/15/2025	$2.82	$2.83 (0.35%)	$2.84	$2.75	10.60 K	$16.77 M
10/14/2025	$2.94	$2.81 (-4.42%)	$2.97	$2.80	10.80 K	$16.65 M
10/13/2025	$2.75	$2.87 (4.36%)	$2.88	$2.72	33.70 K	$17.00 M