-
5 DAY PERFORMANCE
+4.96% -
1 MONTH PERFORMANCE
-12.62% -
3 MONTH PERFORMANCE
-9.55% -
6 MONTH PERFORMANCE
-10.67% -
YEAR-TO-DATE PERFORMANCE
-2.17% -
1 YEAR PERFORMANCE
-24.69%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.72 | $3.57 (-4.03%) | $3.72 | $3.43 | 1,474 | |
| 11/20/2024 | $3.59 | $3.82 (6.41%) | $3.94 | $3.50 | 24,984 | $21.54 M |
| 11/19/2024 | $3.34 | $3.65 (9.28%) | $3.65 | $3.34 | 22,900 | $20.58 M |
| 11/18/2024 | $3.35 | $3.39 (1.19%) | $3.53 | $3.33 | 57,144 | $19.12 M |
| 11/15/2024 | $3.44 | $3.43 (-0.29%) | $3.65 | $3.33 | 67,140 | $19.34 M |
| 11/14/2024 | $3.46 | $3.42 (-1.16%) | $3.54 | $3.30 | 70,800 | $19.29 M |
| 11/13/2024 | $3.52 | $3.51 (-0.28%) | $3.64 | $3.27 | 26,829 | $19.79 M |
| 11/12/2024 | $3.49 | $3.45 (-1.15%) | $3.49 | $3.33 | 9,049 | $19.45 M |
| 11/11/2024 | $3.21 | $3.33 (3.74%) | $3.40 | $3.21 | 34,752 | $18.78 M |
| 11/08/2024 | $3.37 | $3.23 (-4.15%) | $3.49 | $3.12 | 61,515 | $12.05 M |
| 11/07/2024 | $3.64 | $3.41 (-6.32%) | $3.65 | $3.40 | 46,962 | $12.72 M |
| 11/06/2024 | $3.51 | $3.56 (1.42%) | $3.70 | $3.51 | 14,742 | $13.28 M |
| 11/05/2024 | $3.62 | $3.51 (-3.04%) | $3.75 | $3.51 | 37,247 | $13.09 M |
| 11/04/2024 | $3.61 | $3.65 (1.11%) | $3.74 | $3.55 | 57,800 | $13.61 M |
| 11/01/2024 | $3.84 | $3.67 (-4.43%) | $3.84 | $3.51 | 37,000 | $13.69 M |
| 10/31/2024 | $3.95 | $3.60 (-8.86%) | $3.95 | $3.60 | 33,894 | $13.43 M |
| 10/30/2024 | $3.71 | $3.79 (2.16%) | $3.99 | $3.58 | 103,347 | $14.14 M |
| 10/29/2024 | $3.90 | $3.83 (-1.79%) | $3.92 | $3.51 | 110,223 | $14.29 M |
| 10/28/2024 | $3.90 | $4.00 (2.56%) | $4.10 | $3.90 | 466,122 | $14.92 M |
| 10/25/2024 | $3.95 | $3.88 (-1.77%) | $4.00 | $3.88 | 12,996 | $39.09 M |
| 10/24/2024 | $3.94 | $3.86 (-2.03%) | $3.94 | $3.86 | 5,600 | $38.89 M |
| 10/23/2024 | $3.92 | $3.87 (-1.28%) | $4.01 | $3.85 | 8,100 | $38.99 M |
| 10/22/2024 | $4.02 | $3.96 (-1.49%) | $4.20 | $3.93 | 9,100 | $39.89 M |
| 10/21/2024 | $3.94 | $4.12 (4.57%) | $4.12 | $3.91 | 11,617 | $41.51 M |
| 10/18/2024 | $3.94 | $4.02 (2.03%) | $4.10 | $3.93 | 9,300 | $40.50 M |
| 10/17/2024 | $3.91 | $3.93 (0.51%) | $4.00 | $3.90 | 5,800 | $39.59 M |
| 10/16/2024 | $4.33 | $4.09 (-5.54%) | $4.37 | $3.93 | 5,400 | $41.20 M |
| 10/15/2024 | $4.19 | $3.95 (-5.73%) | $4.19 | $3.91 | 5,638 | $39.79 M |
| 10/14/2024 | $4.21 | $4.14 (-1.66%) | $4.29 | $4.13 | 16,000 | $41.71 M |
| 10/11/2024 | $4.14 | $4.38 (5.8%) | $4.49 | $3.88 | 20,000 | $44.13 M |
| 10/10/2024 | $3.85 | $4.09 (6.23%) | $4.09 | $3.85 | 3,800 | $41.20 M |
| 10/09/2024 | $3.84 | $3.99 (3.91%) | $3.99 | $3.84 | 8,543 | $40.20 M |
| 10/08/2024 | $3.97 | $3.92 (-1.26%) | $3.97 | $3.85 | 54,968 | $39.49 M |
| 10/07/2024 | $3.85 | $3.86 (0.26%) | $3.94 | $3.85 | 10,111 | $38.89 M |
| 10/04/2024 | $3.86 | $3.85 (-0.26%) | $3.99 | $3.85 | 10,200 | $38.79 M |
| 10/03/2024 | $3.86 | $3.90 (1.04%) | $4.07 | $3.86 | 8,602 | $39.29 M |
| 10/02/2024 | $3.85 | $3.95 (2.6%) | $3.95 | $3.85 | 13,931 | $39.79 M |
| 10/01/2024 | $3.98 | $3.88 (-2.51%) | $4.09 | $3.85 | 6,900 | $39.09 M |
| 09/30/2024 | $4.00 | $4.05 (1.25%) | $4.13 | $3.96 | 12,000 | $40.80 M |
| 09/27/2024 | $3.78 | $4.01 (6.08%) | $4.37 | $3.65 | 48,034 | $40.40 M |
| 09/26/2024 | $3.96 | $3.80 (-4.04%) | $4.20 | $3.71 | 59,200 | $38.28 M |
| 09/25/2024 | $4.01 | $3.90 (-2.74%) | $4.07 | $3.90 | 54,449 | $39.29 M |
| 09/24/2024 | $4.49 | $4.07 (-9.35%) | $4.52 | $4.01 | 100,900 | $41.00 M |
| 09/23/2024 | $4.53 | $4.54 (0.22%) | $4.71 | $4.51 | 11,823 | $45.74 M |
| 09/20/2024 | $4.75 | $4.52 (-4.84%) | $4.84 | $4.50 | 39,700 | $45.54 M |
| 09/19/2024 | $4.64 | $4.82 (3.88%) | $4.90 | $4.64 | 24,400 | $48.56 M |
| 09/18/2024 | $4.75 | $4.60 (-3.16%) | $4.86 | $4.57 | 33,019 | $46.34 M |
| 09/17/2024 | $4.58 | $4.79 (4.59%) | $4.90 | $4.49 | 143,003 | $48.26 M |
| 09/16/2024 | $4.29 | $4.39 (2.33%) | $4.39 | $4.13 | 24,000 | $44.23 M |
| 09/13/2024 | $4.37 | $4.38 (0.23%) | $4.40 | $4.16 | 15,518 | $44.13 M |
| 09/12/2024 | $4.27 | $4.29 (0.47%) | $4.42 | $4.16 | 36,640 | $43.22 M |
| 09/11/2024 | $4.05 | $4.33 (6.91%) | $4.40 | $4.05 | 15,092 | $43.62 M |
| 09/10/2024 | $4.13 | $4.06 (-1.69%) | $4.14 | $4.06 | 30,135 | $40.90 M |
| 09/09/2024 | $4.15 | $4.14 (-0.24%) | $4.20 | $4.06 | 25,008 | $41.71 M |
| 09/06/2024 | $4.05 | $4.07 (0.49%) | $4.15 | $3.97 | 10,236 | $41.00 M |
| 09/05/2024 | $3.99 | $4.02 (0.75%) | $4.19 | $3.96 | 16,800 | $40.50 M |
| 09/04/2024 | $4.00 | $3.99 (-0.25%) | $4.24 | $3.95 | 20,500 | $40.20 M |
| 09/03/2024 | $4.39 | $4.05 (-7.74%) | $4.44 | $4.02 | 33,023 | $40.80 M |
| 08/30/2024 | $4.03 | $4.20 (4.22%) | $4.45 | $4.03 | 92,944 | $42.31 M |
| 08/29/2024 | $4.03 | $3.94 (-2.23%) | $4.16 | $3.90 | 166,111 | $39.69 M |
| 08/28/2024 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.60 | 72,707 | $40.50 M |
| 08/27/2024 | $4.02 | $4.01 (-0.25%) | $4.16 | $3.95 | 74,736 | $40.40 M |
| 08/26/2024 | $4.36 | $4.04 (-7.34%) | $4.80 | $3.91 | 93,695 | $40.70 M |
| 08/23/2024 | $4.58 | $4.35 (-5.02%) | $4.65 | $4.33 | 64,139 | $43.82 M |
| 08/22/2024 | $4.24 | $4.56 (7.55%) | $4.99 | $4.07 | 157,919 | $45.94 M |
| 08/21/2024 | $4.07 | $3.98 (-2.21%) | $4.25 | $3.90 | 70,600 | $40.10 M |