-
5 DAY PERFORMANCE
-32.89% -
1 MONTH PERFORMANCE
-37.89% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-13.79% -
YEAR-TO-DATE PERFORMANCE
+81.82% -
1 YEAR PERFORMANCE
-61.54%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $14.36 M |
| 10/03/2024 | $0.01 | $0.02 (23.31%) | $0.02 | $0.01 | 463 | $14.55 M |
| 10/02/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $14.73 M |
| 10/01/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 11,600 | $14.47 M |
| 09/30/2024 | $0.01 | $0.02 (30.3%) | $0.02 | $0.01 | 6,402 | $15.11 M |
| 09/27/2024 | $0.02 | $0.01 (-26.47%) | $0.02 | $0.01 | 110,212 | $14.96 M |
| 09/26/2024 | $0.01 | $0.02 (26.87%) | $0.02 | $0.01 | 65,537 | $14.17 M |
| 09/25/2024 | $0.02 | $0.02 (27.81%) | $0.02 | $0.01 | 80,900 | $14.55 M |
| 09/24/2024 | $0.02 | $0.02 (-26.54%) | $0.02 | $0.02 | 32,801 | $15.18 M |
| 09/23/2024 | $0.02 | $0.02 (34.62%) | $0.02 | $0.02 | 10,820 | $16.93 M |
| 09/20/2024 | $0.01 | $0.03 (139.55%) | $0.04 | $0.01 | 107,540 | $16.86 M |
| 09/19/2024 | $0.03 | $0.01 (-56.66%) | $0.03 | $0.01 | 5,200 | $17.98 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 700 | $17.16 M |
| 09/17/2024 | $0.02 | $0.02 (2.07%) | $0.03 | $0.02 | 50,065 | $17.87 M |
| 09/16/2024 | $0.01 | $0.01 (6.45%) | $0.01 | $0.01 | 2,308 | $16.37 M |
| 09/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $16.34 M |
| 09/12/2024 | $0.02 | $0.03 (22.6%) | $0.03 | $0.02 | 7,023 | $16.00 M |
| 09/11/2024 | $0.02 | $0.02 (-11.11%) | $0.02 | $0.01 | 114,467 | $16.15 M |
| 09/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $15.14 M |
| 09/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $15.44 M |
| 09/06/2024 | $0.02 | $0.02 (-10.56%) | $0.02 | $0.02 | 51,300 | $15.18 M |
| 09/05/2024 | $0.02 | $0.02 (-17.74%) | $0.02 | $0.01 | 15,200 | $14.99 M |
| 09/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $14.88 M |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,611 | $15.11 M |
| 08/30/2024 | $0.03 | $0.02 (-35.54%) | $0.03 | $0.02 | 4,201 | $15.67 M |
| 08/29/2024 | $0.02 | $0.02 (7.57%) | $0.02 | $0.02 | 4,700 | $14.70 M |
| 08/28/2024 | $0.02 | $0.02 (-13.27%) | $0.02 | $0.02 | 28,125 | $14.99 M |
| 08/27/2024 | $0.02 | $0.02 (-2.76%) | $0.02 | $0.02 | 51,700 | $14.96 M |
| 08/26/2024 | $0.03 | $0.02 (-19.47%) | $0.04 | $0.02 | 65,509 | $15.07 M |
| 08/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $16.23 M |
| 08/22/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.02 | 10,036 | $17.01 M |
| 08/21/2024 | $0.03 | $0.04 (17.59%) | $0.04 | $0.02 | 103,700 | $14.85 M |
| 08/20/2024 | $0.03 | $0.03 (-0.97%) | $0.04 | $0.03 | 222,100 | $15.22 M |
| 08/19/2024 | $0.02 | $0.03 (40.91%) | $0.04 | $0.02 | 116,900 | $16.71 M |
| 08/16/2024 | $0.02 | $0.03 (35.14%) | $0.03 | $0.02 | 89,706 | $16.64 M |
| 08/15/2024 | $0.02 | $0.01 (-7.89%) | $0.02 | $0.01 | 429,630 | $11.82 M |
| 08/14/2024 | $0.02 | $0.02 (-3.13%) | $0.02 | $0.02 | 5,049 | $12.50 M |
| 08/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,600 | $13.39 M |
| 08/12/2024 | $0.02 | $0.02 (-14.06%) | $0.02 | $0.02 | 12,600 | $12.61 M |
| 08/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $13.19 M |
| 08/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,508 | $13.45 M |
| 08/07/2024 | $0.02 | $0.02 (3.87%) | $0.02 | $0.02 | 36,700 | $13.12 M |
| 08/06/2024 | $0.02 | $0.02 (15.51%) | $0.02 | $0.02 | 4,300 | $15.57 M |
| 08/05/2024 | $0.02 | $0.02 (-1.14%) | $0.02 | $0.01 | 45,648 | $13.91 M |
| 08/02/2024 | $0.02 | $0.02 (38.86%) | $0.02 | $0.02 | 26,507 | $22.65 M |
| 08/01/2024 | $0.02 | $0.03 (54.23%) | $0.03 | $0.02 | 92,000 | $27.75 M |
| 07/31/2024 | $0.03 | $0.02 (-40.65%) | $0.03 | $0.02 | 199,000 | $25.88 M |
| 07/30/2024 | $0.02 | $0.03 (54.23%) | $0.04 | $0.02 | 2.43 M | $27.75 M |
| 07/29/2024 | $0.01 | $0.01 (18.33%) | $0.02 | $0.01 | 183,739 | $18.84 M |
| 07/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 11,216 | $12.51 M |
| 07/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,530 | $12.44 M |
| 07/24/2024 | $0.01 | $0.01 (34.31%) | $0.01 | $0.01 | 35,100 | $12.29 M |
| 07/23/2024 | $0.01 | $0.01 (-2.1%) | $0.01 | $0.01 | 29,310 | $12.33 M |
| 07/22/2024 | $0.01 | $0.01 (12.07%) | $0.01 | $0.01 | 3,280 | $12.55 M |
| 07/19/2024 | $0.01 | $0.01 (1.56%) | $0.01 | $0.01 | 3,800 | $11.94 M |
| 07/18/2024 | $0.01 | $0.01 (-0.98%) | $0.01 | $0.01 | 500 | $11.90 M |
| 07/17/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4,121 | $12.51 M |
| 07/16/2024 | $0.01 | $0.01 (28%) | $0.01 | $0.01 | 22,525 | $12.40 M |
| 07/15/2024 | $0.01 | $0.01 (-1.96%) | $0.01 | $0.01 | 14,271 | $12.94 M |
| 07/12/2024 | $0.01 | $0.02 (8.57%) | $0.02 | $0.01 | 20,412 | $12.98 M |
| 07/11/2024 | $0.01 | $0.02 (9.66%) | $0.02 | $0.01 | 16,636 | $12.76 M |
| 07/10/2024 | $0.01 | $0.01 (16.94%) | $0.02 | $0.01 | 45,060 | $12.98 M |
| 07/09/2024 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 1,103 | $13.12 M |