-
5 DAY PERFORMANCE
+51.52% -
1 MONTH PERFORMANCE
+60.00% -
3 MONTH PERFORMANCE
-44.60% -
6 MONTH PERFORMANCE
+159.74% -
YEAR-TO-DATE PERFORMANCE
+263.64% -
1 YEAR PERFORMANCE
+98.02%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $0.01 | $0.01 (18.42%) | $0.01 | $0.01 | 16,032 | $44.13 M |
| 10/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $41.20 M |
| 10/09/2024 | $0.02 | $0.01 (-18.18%) | $0.02 | $0.01 | 70,508 | $40.20 M |
| 10/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $39.49 M |
| 10/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $38.89 M |
| 10/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $38.79 M |
| 10/03/2024 | $0.01 | $0.02 (23.31%) | $0.02 | $0.01 | 463 | $39.29 M |
| 10/02/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $39.79 M |
| 10/01/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 11,600 | $39.09 M |
| 09/30/2024 | $0.01 | $0.02 (30.3%) | $0.02 | $0.01 | 6,402 | $40.80 M |
| 09/27/2024 | $0.02 | $0.01 (-26.47%) | $0.02 | $0.01 | 110,212 | $40.40 M |
| 09/26/2024 | $0.01 | $0.02 (26.87%) | $0.02 | $0.01 | 65,537 | $38.28 M |
| 09/25/2024 | $0.02 | $0.02 (27.81%) | $0.02 | $0.01 | 80,900 | $39.29 M |
| 09/24/2024 | $0.02 | $0.02 (-26.54%) | $0.02 | $0.02 | 32,801 | $41.00 M |
| 09/23/2024 | $0.02 | $0.02 (34.62%) | $0.02 | $0.02 | 10,820 | $45.74 M |
| 09/20/2024 | $0.01 | $0.03 (139.55%) | $0.04 | $0.01 | 107,540 | $45.54 M |
| 09/19/2024 | $0.03 | $0.01 (-56.66%) | $0.03 | $0.01 | 5,200 | $48.56 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 700 | $46.34 M |
| 09/17/2024 | $0.02 | $0.02 (2.07%) | $0.03 | $0.02 | 50,065 | $48.26 M |
| 09/16/2024 | $0.01 | $0.01 (6.45%) | $0.01 | $0.01 | 2,308 | $44.23 M |
| 09/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $44.13 M |
| 09/12/2024 | $0.02 | $0.03 (22.6%) | $0.03 | $0.02 | 7,023 | $43.22 M |
| 09/11/2024 | $0.02 | $0.02 (-11.11%) | $0.02 | $0.01 | 114,467 | $43.62 M |
| 09/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $40.90 M |
| 09/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $41.71 M |
| 09/06/2024 | $0.02 | $0.02 (-10.56%) | $0.02 | $0.02 | 51,300 | $41.00 M |
| 09/05/2024 | $0.02 | $0.02 (-17.74%) | $0.02 | $0.01 | 15,200 | $40.50 M |
| 09/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $40.20 M |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,611 | $40.80 M |
| 08/30/2024 | $0.03 | $0.02 (-35.54%) | $0.03 | $0.02 | 4,201 | $42.31 M |
| 08/29/2024 | $0.02 | $0.02 (7.57%) | $0.02 | $0.02 | 4,700 | $39.69 M |
| 08/28/2024 | $0.02 | $0.02 (-13.27%) | $0.02 | $0.02 | 28,125 | $40.50 M |
| 08/27/2024 | $0.02 | $0.02 (-2.76%) | $0.02 | $0.02 | 51,700 | $40.40 M |
| 08/26/2024 | $0.03 | $0.02 (-19.47%) | $0.04 | $0.02 | 65,509 | $40.70 M |
| 08/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $43.82 M |
| 08/22/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.02 | 10,036 | $45.94 M |
| 08/21/2024 | $0.03 | $0.04 (17.59%) | $0.04 | $0.02 | 103,700 | $40.10 M |