5 DAY PERFORMANCE
+28.21%
1 MONTH PERFORMANCE
+100.00%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+31.58%
YEAR-TO-DATE PERFORMANCE
+100.00%
1 YEAR PERFORMANCE
+284.62%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.02 | $0.02 (27.07%) | $0.03 | $0.02 | 32,481 | $32.31 M |
| 01/13/2025 | $0.02 | $0.02 (34.81%) | $0.02 | $0.01 | 77,717 | $32.59 M |
| 01/10/2025 | $0.01 | $0.02 (56.91%) | $0.02 | $0.01 | 81,257 | $32.26 M |
| 01/08/2025 | $0.02 | $0.02 (-8.24%) | $0.03 | $0.01 | 149,813 | $28.82 M |
| 01/07/2025 | $0.02 | $0.02 (-6.25%) | $0.02 | $0.01 | 86,417 | $25.77 M |
| 01/06/2025 | $0.02 | $0.01 (-4.67%) | $0.02 | $0.01 | 46,900 | $22.84 M |
| 01/03/2025 | $0.01 | $0.01 (40%) | $0.01 | $0.01 | 27,140 | $20.86 M |
| 01/02/2025 | $0.01 | $0.01 (-6.36%) | $0.01 | $0.01 | 237,789 | $19.40 M |
| 12/31/2024 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 7,000 | $18.72 M |
| 12/30/2024 | $0.01 | $0.01 (-17.27%) | $0.01 | $0.01 | 35,734 | $19.06 M |
| 12/27/2024 | $0.01 | $0.01 (4.17%) | $0.01 | $0.01 | 14,005 | $20.02 M |
| 12/26/2024 | $0.01 | $0.01 (26%) | $0.01 | $0.01 | 50,900 | $19.34 M |
| 12/24/2024 | $0.01 | $0.01 (27%) | $0.01 | $0.01 | 11,644 | $18.67 M |
| 12/23/2024 | $0.01 | $0.01 (3.09%) | $0.01 | $0.01 | 3,904 | $18.67 M |
| 12/20/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $18.95 M |
| 12/19/2024 | $0.01 | $0.01 (18.82%) | $0.01 | $0.01 | 166,201 | $19.29 M |
| 12/18/2024 | $0.01 | $0.01 (-4.49%) | $0.01 | $0.01 | 173,640 | $20.24 M |
| 12/17/2024 | $0.01 | $0.01 (-4.92%) | $0.01 | $0.01 | 49,000 | $18.55 M |
| 12/16/2024 | $0.01 | $0.01 (-5.26%) | $0.01 | $0.01 | 30,926 | $18.44 M |
| 12/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,605 | $20.13 M |
| 12/12/2024 | $0.01 | $0.01 (32.99%) | $0.01 | $0.01 | 1,100 | $20.19 M |
| 12/11/2024 | $0.01 | $0.01 (-8.57%) | $0.01 | $0.01 | 5,800 | $20.07 M |
| 12/10/2024 | $0.01 | $0.01 (0.16%) | $0.01 | $0.01 | 282,572 | $18.67 M |
| 12/09/2024 | $0.02 | $0.01 (-45.98%) | $0.02 | $0.01 | 168,046 | $19.06 M |
| 12/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,042 | $20.24 M |
| 12/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,000 | $20.41 M |
| 12/04/2024 | $0.01 | $0.01 (1.8%) | $0.02 | $0.01 | 13,000 | $21.43 M |
| 12/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $20.98 M |
| 12/02/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $20.98 M |
| 11/29/2024 | $0.02 | $0.01 (-21.78%) | $0.02 | $0.01 | 300 | $20.30 M |
| 11/27/2024 | $0.01 | $0.02 (44.23%) | $0.02 | $0.01 | 11,200 | $21.03 M |
| 11/26/2024 | $0.01 | $0.01 (0.68%) | $0.02 | $0.01 | 134,616 | $21.03 M |
| 11/25/2024 | $0.01 | $0.01 (-16.13%) | $0.01 | $0.01 | 8,930 | $21.99 M |
| 11/22/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $21.94 M |
| 11/21/2024 | $0.02 | $0.01 (-33.51%) | $0.02 | $0.01 | 2,500 | $20.30 M |
| 11/20/2024 | $0.01 | $0.02 (51.91%) | $0.02 | $0.01 | 3,835 | $21.54 M |
| 11/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,300 | $20.58 M |
| 11/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $19.12 M |
| 11/15/2024 | $0.01 | $0.01 (0.76%) | $0.01 | $0.01 | 230 | $19.34 M |
| 11/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $19.29 M |
| 11/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,200 | $19.79 M |
| 11/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $19.45 M |
| 11/11/2024 | $0.01 | $0.01 (0.79%) | $0.01 | $0.01 | 911 | $18.78 M |
| 11/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $12.05 M |
| 11/07/2024 | $0.02 | $0.02 (-1.77%) | $0.02 | $0.02 | 5,300 | $12.72 M |
| 11/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $13.28 M |
| 11/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 300 | $13.09 M |
| 11/04/2024 | $0.01 | $0.01 (0.76%) | $0.01 | $0.01 | 3,100 | $13.61 M |
| 11/01/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 110 | $13.69 M |
| 10/31/2024 | $0.02 | $0.01 (-16.35%) | $0.02 | $0.01 | 3,800 | $13.43 M |
| 10/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $14.14 M |
| 10/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $14.29 M |
| 10/28/2024 | $0.02 | $0.01 (-23.6%) | $0.02 | $0.01 | 19,000 | $14.92 M |
| 10/25/2024 | $0.04 | $0.02 (-57.14%) | $0.04 | $0.01 | 25,716 | $39.09 M |
| 10/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $38.89 M |
| 10/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $38.99 M |
| 10/22/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,500 | $39.89 M |
| 10/21/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 307 | $41.51 M |
| 10/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $40.50 M |
| 10/17/2024 | $0.01 | $0.01 (-5.22%) | $0.01 | $0.01 | 32,400 | $39.59 M |
| 10/16/2024 | $0.02 | $0.02 (9.33%) | $0.02 | $0.01 | 30,108 | $41.20 M |
| 10/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 6,700 | $39.79 M |
| 10/14/2024 | $0.01 | $0.02 (48.51%) | $0.02 | $0.01 | 1,430 | $41.71 M |