-
5 DAY PERFORMANCE
+6.58% -
1 MONTH PERFORMANCE
-3.57% -
3 MONTH PERFORMANCE
+14.08% -
6 MONTH PERFORMANCE
+2.27% -
YEAR-TO-DATE PERFORMANCE
+10.05% -
1 YEAR PERFORMANCE
-65.68%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.00 | $4.05 (1.25%) | $4.13 | $3.96 | 11,993 | $15.11 M |
| 09/27/2024 | $3.78 | $4.01 (6.08%) | $4.37 | $3.65 | 48,034 | $14.96 M |
| 09/26/2024 | $3.96 | $3.80 (-4.04%) | $4.20 | $3.71 | 59,200 | $14.17 M |
| 09/25/2024 | $4.01 | $3.90 (-2.74%) | $4.07 | $3.90 | 54,449 | $14.55 M |
| 09/24/2024 | $4.49 | $4.07 (-9.35%) | $4.52 | $4.01 | 100,900 | $15.18 M |
| 09/23/2024 | $4.53 | $4.54 (0.22%) | $4.71 | $4.51 | 11,823 | $16.93 M |
| 09/20/2024 | $4.75 | $4.52 (-4.84%) | $4.84 | $4.50 | 39,700 | $16.86 M |
| 09/19/2024 | $4.64 | $4.82 (3.88%) | $4.90 | $4.64 | 24,400 | $17.98 M |
| 09/18/2024 | $4.75 | $4.60 (-3.16%) | $4.86 | $4.57 | 33,019 | $17.16 M |
| 09/17/2024 | $4.58 | $4.79 (4.59%) | $4.90 | $4.49 | 143,003 | $17.87 M |
| 09/16/2024 | $4.29 | $4.39 (2.33%) | $4.39 | $4.13 | 24,000 | $16.37 M |
| 09/13/2024 | $4.37 | $4.38 (0.23%) | $4.40 | $4.16 | 15,518 | $16.34 M |
| 09/12/2024 | $4.27 | $4.29 (0.47%) | $4.42 | $4.16 | 36,640 | $16.00 M |
| 09/11/2024 | $4.05 | $4.33 (6.91%) | $4.40 | $4.05 | 15,092 | $16.15 M |
| 09/10/2024 | $4.13 | $4.06 (-1.69%) | $4.14 | $4.06 | 30,135 | $15.14 M |
| 09/09/2024 | $4.15 | $4.14 (-0.24%) | $4.20 | $4.06 | 25,008 | $15.44 M |
| 09/06/2024 | $4.05 | $4.07 (0.49%) | $4.15 | $3.97 | 10,236 | $15.18 M |
| 09/05/2024 | $3.99 | $4.02 (0.75%) | $4.19 | $3.96 | 16,800 | $14.99 M |
| 09/04/2024 | $4.00 | $3.99 (-0.25%) | $4.24 | $3.95 | 20,500 | $14.88 M |
| 09/03/2024 | $4.39 | $4.05 (-7.74%) | $4.44 | $4.02 | 33,023 | $15.11 M |
| 08/30/2024 | $4.03 | $4.20 (4.22%) | $4.45 | $4.03 | 92,944 | $15.67 M |
| 08/29/2024 | $4.03 | $3.94 (-2.23%) | $4.16 | $3.90 | 166,111 | $14.70 M |
| 08/28/2024 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.60 | 72,707 | $14.99 M |
| 08/27/2024 | $4.02 | $4.01 (-0.25%) | $4.16 | $3.95 | 74,736 | $14.96 M |
| 08/26/2024 | $4.36 | $4.04 (-7.34%) | $4.80 | $3.91 | 93,695 | $15.07 M |
| 08/23/2024 | $4.58 | $4.35 (-5.02%) | $4.65 | $4.33 | 64,139 | $16.23 M |
| 08/22/2024 | $4.24 | $4.56 (7.55%) | $4.99 | $4.07 | 157,919 | $17.01 M |
| 08/21/2024 | $4.07 | $3.98 (-2.21%) | $4.25 | $3.90 | 70,600 | $14.85 M |
| 08/20/2024 | $4.48 | $4.08 (-8.93%) | $4.63 | $3.91 | 182,831 | $15.22 M |
| 08/19/2024 | $4.59 | $4.48 (-2.4%) | $5.19 | $4.46 | 293,100 | $16.71 M |
| 08/16/2024 | $3.58 | $4.46 (24.58%) | $4.67 | $3.40 | 1.11 M | $16.64 M |
| 08/15/2024 | $3.45 | $3.17 (-8.12%) | $3.45 | $3.11 | 45,821 | $11.82 M |
| 08/14/2024 | $3.50 | $3.35 (-4.29%) | $3.60 | $3.25 | 101,000 | $12.50 M |
| 08/13/2024 | $3.43 | $3.59 (4.66%) | $3.74 | $3.20 | 199,200 | $13.39 M |
| 08/12/2024 | $3.66 | $3.43 (-6.28%) | $3.74 | $3.37 | 38,701 | $12.61 M |
| 08/09/2024 | $3.56 | $3.67 (3.09%) | $3.89 | $3.54 | 72,006 | $13.19 M |
| 08/08/2024 | $3.60 | $3.74 (3.89%) | $3.75 | $3.25 | 107,437 | $13.45 M |
| 08/07/2024 | $4.46 | $3.65 (-18.16%) | $4.46 | $3.65 | 183,809 | $13.12 M |
| 08/06/2024 | $4.02 | $4.33 (7.71%) | $4.67 | $3.88 | 282,600 | $15.57 M |
| 08/05/2024 | $4.21 | $3.87 (-8.08%) | $4.80 | $3.81 | 593,800 | $13.91 M |
| 08/02/2024 | $7.58 | $6.30 (-16.89%) | $7.61 | $6.00 | 1.01 M | $22.65 M |
| 08/01/2024 | $7.53 | $7.72 (2.52%) | $8.29 | $6.81 | 2.51 M | $27.75 M |
| 07/31/2024 | $8.29 | $7.20 (-13.15%) | $8.58 | $6.53 | 3.24 M | $25.88 M |
| 07/30/2024 | $6.69 | $7.72 (15.4%) | $9.31 | $5.87 | 32.23 M | $27.75 M |
| 07/29/2024 | $3.63 | $5.24 (44.35%) | $6.25 | $3.50 | 6.24 M | $18.84 M |
| 07/26/2024 | $3.44 | $3.48 (1.16%) | $3.51 | $3.44 | 6,125 | $12.51 M |
| 07/25/2024 | $3.51 | $3.46 (-1.42%) | $3.58 | $3.43 | 7,000 | $12.44 M |
| 07/24/2024 | $3.56 | $3.42 (-3.93%) | $3.56 | $3.42 | 3,900 | $12.29 M |
| 07/23/2024 | $3.52 | $3.43 (-2.56%) | $3.60 | $3.43 | 8,600 | $12.33 M |
| 07/22/2024 | $3.48 | $3.49 (0.29%) | $3.49 | $3.35 | 6,058 | $12.55 M |
| 07/19/2024 | $3.40 | $3.32 (-2.35%) | $3.40 | $3.30 | 2,218 | $11.94 M |
| 07/18/2024 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.31 | 1,891 | $11.90 M |
| 07/17/2024 | $3.70 | $3.48 (-5.95%) | $3.70 | $3.48 | 6,577 | $12.51 M |
| 07/16/2024 | $3.61 | $3.45 (-4.43%) | $3.62 | $3.45 | 5,610 | $12.40 M |
| 07/15/2024 | $3.62 | $3.60 (-0.55%) | $3.65 | $3.54 | 16,536 | $12.94 M |
| 07/12/2024 | $3.61 | $3.61 (0%) | $3.63 | $3.42 | 15,868 | $12.98 M |
| 07/11/2024 | $3.60 | $3.55 (-1.39%) | $3.68 | $3.53 | 17,366 | $12.76 M |
| 07/10/2024 | $3.66 | $3.61 (-1.37%) | $3.66 | $3.61 | 12,068 | $12.98 M |
| 07/09/2024 | $3.64 | $3.65 (0.27%) | $3.72 | $3.64 | 3,770 | $13.12 M |
| 07/08/2024 | $3.54 | $3.65 (3.11%) | $3.73 | $3.54 | 6,070 | $13.12 M |
| 07/05/2024 | $3.66 | $3.58 (-2.19%) | $3.68 | $3.52 | 10,132 | $12.87 M |
| 07/03/2024 | $3.49 | $3.67 (5.16%) | $3.71 | $3.42 | 2,278 | $13.19 M |
| 07/02/2024 | $3.61 | $3.60 (-0.28%) | $3.76 | $3.54 | 14,903 | $12.94 M |
| 07/01/2024 | $3.57 | $3.55 (-0.56%) | $3.84 | $3.55 | 10,072 | $12.76 M |