5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
-28.57%
6 MONTH PERFORMANCE
-31.27%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+1.01%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 40.52 K | $21.57 M |
| 05/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.03 M |
| 05/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.38 M |
| 05/27/2025 | $0.01 | $0.01 (13.1%) | $0.01 | $0.01 | 3.70 K | $20.32 M |
| 05/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.74 M |
| 05/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.40 K | $20.80 M |
| 05/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $19.67 M |
| 05/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.74 M |
| 05/19/2025 | $0.01 | $0.01 (0.98%) | $0.01 | $0.01 | 6.10 K | $20.32 M |
| 05/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.09 M |
| 05/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.03 M |
| 05/14/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 139 | $20.20 M |
| 05/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $20.38 M |
| 05/12/2025 | $0.01 | $0.01 (5.1%) | $0.01 | $0.01 | 12.04 K | $20.86 M |
| 05/09/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $21.03 M |
| 05/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.97 K | $19.97 M |
| 05/07/2025 | $0.01 | $0.01 (11.36%) | $0.01 | $0.01 | 6.51 K | $35.63 M |
| 05/06/2025 | $0.01 | $0.01 (-8.25%) | $0.01 | $0.01 | 838 | $35.52 M |
| 05/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 700 | $37.03 M |
| 05/02/2025 | $0.01 | $0.01 (-1.09%) | $0.01 | $0.01 | 9.22 K | $37.03 M |
| 05/01/2025 | $0.01 | $0.01 (0.99%) | $0.01 | $0.01 | 4.23 K | $37.68 M |
| 04/30/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.50 K | $36.60 M |
| 04/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $36.71 M |
| 04/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $37.79 M |
| 04/25/2025 | $0.01 | $0.01 (1.18%) | $0.01 | $0.01 | 520 | $37.68 M |
| 04/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $38.76 M |
| 04/23/2025 | $0.01 | $0.01 (17.58%) | $0.01 | $0.01 | 24.22 K | $37.68 M |
| 04/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 21.95 K | $38.54 M |
| 04/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.05 K | $37.46 M |
| 04/17/2025 | $0.01 | $0.01 (22.21%) | $0.01 | $0.01 | 2.02 K | $38.00 M |
| 04/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $37.57 M |
| 04/15/2025 | $0.01 | $0.01 (44.74%) | $0.01 | $0.01 | 5.08 K | $40.16 M |
| 04/14/2025 | $0.01 | $0.01 (9.2%) | $0.01 | $0.01 | 5.30 K | $40.05 M |
| 04/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $40.49 M |
| 04/10/2025 | $0.01 | $0.01 (-22.22%) | $0.01 | $0.01 | 5.19 K | $41.24 M |
| 04/09/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $41.02 M |
| 04/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 200 | $41.13 M |
| 04/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 16.80 K | $40.92 M |
| 04/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 140 | $40.81 M |
| 04/03/2025 | $0.01 | $0.01 (-1.09%) | $0.01 | $0.01 | 9.93 K | $41.89 M |
| 04/02/2025 | $0.01 | $0.01 (9.54%) | $0.01 | $0.01 | 10.00 K | $45.34 M |
| 04/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $43.72 M |
| 03/31/2025 | $0.01 | $0.01 (2.67%) | $0.01 | $0.01 | 42.41 K | $44.70 M |
| 03/28/2025 | $0.01 | $0.01 (-2%) | $0.01 | $0.01 | 17.51 K | $47.72 M |
| 03/27/2025 | $0.01 | $0.01 (33.73%) | $0.01 | $0.01 | 15.50 K | $48.58 M |
| 03/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $47.72 M |
| 03/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $49.55 M |
| 03/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $46.96 M |
| 03/21/2025 | $0.01 | $0.01 (0.88%) | $0.01 | $0.01 | 2.40 K | $48.58 M |
| 03/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $43.62 M |
| 03/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.00 K | $44.26 M |
| 03/18/2025 | $0.01 | $0.01 (16%) | $0.01 | $0.01 | 4.90 K | $41.02 M |
| 03/17/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $42.97 M |
| 03/14/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.32 K | $42.10 M |
| 03/13/2025 | $0.01 | $0.01 (0.86%) | $0.01 | $0.01 | 501 | $43.18 M |
| 03/12/2025 | $0.01 | $0.01 (6%) | $0.01 | $0.01 | 65.20 K | $44.26 M |
| 03/11/2025 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 65.60 K | $43.08 M |
| 03/10/2025 | $0.01 | $0.01 (-25%) | $0.01 | $0.01 | 46.90 K | $40.16 M |
| 03/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $44.91 M |
| 03/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $43.62 M |
| 03/05/2025 | $0.01 | $0.01 (21.43%) | $0.01 | $0.01 | 167.01 K | $43.62 M |
| 03/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $42.32 M |
| 03/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $39.41 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.
