5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+16.19%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
-27.89%
YEAR-TO-DATE PERFORMANCE
-13.55%
1 YEAR PERFORMANCE
-20.06%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $2.94 | $2.55 (-13.27%) | $2.94 | $2.55 | 79.40 K | $15.11 M |
| 10/09/2025 | $2.96 | $2.94 (-0.68%) | $3.01 | $2.93 | 7.74 K | $17.42 M |
| 10/08/2025 | $3.02 | $2.98 (-1.32%) | $3.04 | $2.96 | 16.25 K | $17.66 M |
| 10/07/2025 | $3.08 | $3.01 (-2.27%) | $3.08 | $2.96 | 11.90 K | $17.83 M |
| 10/06/2025 | $3.05 | $2.98 (-2.3%) | $3.08 | $2.95 | 17.68 K | $17.66 M |
| 10/03/2025 | $2.95 | $3.00 (1.69%) | $3.01 | $2.90 | 36.10 K | $17.78 M |
| 10/02/2025 | $2.94 | $2.92 (-0.68%) | $3.04 | $2.92 | 50.90 K | $17.30 M |
| 10/01/2025 | $2.97 | $2.99 (0.67%) | $3.00 | $2.94 | 4.30 K | $17.72 M |
| 09/30/2025 | $2.95 | $2.96 (0.34%) | $2.97 | $2.90 | 18.30 K | $17.54 M |
| 09/29/2025 | $3.04 | $2.95 (-2.96%) | $3.06 | $2.89 | 19.40 K | $17.48 M |
| 09/26/2025 | $2.98 | $2.99 (0.34%) | $3.05 | $2.97 | 13.00 K | $17.72 M |
| 09/25/2025 | $2.99 | $3.00 (0.33%) | $3.05 | $2.97 | 24.00 K | $17.78 M |
| 09/24/2025 | $3.02 | $2.99 (-0.99%) | $3.07 | $2.97 | 4.60 K | $17.72 M |
| 09/23/2025 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.95 | 12.92 K | $17.48 M |
| 09/22/2025 | $3.00 | $2.95 (-1.67%) | $3.02 | $2.94 | 22.20 K | $17.48 M |
| 09/19/2025 | $3.10 | $2.93 (-5.48%) | $3.20 | $2.93 | 203.51 K | $17.36 M |
| 09/18/2025 | $3.00 | $3.07 (2.33%) | $3.14 | $3.00 | 25.30 K | $18.19 M |
| 09/17/2025 | $3.05 | $3.12 (2.3%) | $3.19 | $3.00 | 53.40 K | $18.49 M |
| 09/16/2025 | $2.93 | $3.07 (4.78%) | $3.12 | $2.91 | 44.80 K | $18.19 M |
| 09/15/2025 | $2.80 | $3.01 (7.5%) | $3.50 | $2.75 | 598.77 K | $17.83 M |
| 09/12/2025 | $2.94 | $2.89 (-1.7%) | $2.99 | $2.80 | 40.90 K | $17.12 M |
| 09/11/2025 | $2.94 | $2.98 (1.36%) | $3.02 | $2.90 | 17.00 K | $17.66 M |
| 09/10/2025 | $3.00 | $3.02 (0.67%) | $3.10 | $2.86 | 77.60 K | $17.89 M |
| 09/09/2025 | $3.07 | $3.03 (-1.3%) | $3.10 | $2.92 | 457.50 K | $17.95 M |
| 09/08/2025 | $2.93 | $3.12 (6.48%) | $3.38 | $2.90 | 92.20 K | $18.49 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.
