-
5 DAY PERFORMANCE
-6.66% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
-92.41% -
6 MONTH PERFORMANCE
-92.36% -
YEAR-TO-DATE PERFORMANCE
-99.36% -
1 YEAR PERFORMANCE
-99.69%
Inspire Veterinary Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.22 | $0.22 (-3.52%) | $0.23 | $0.21 | 1.23 M | |
| 11/20/2024 | $0.21 | $0.23 (8.75%) | $0.24 | $0.21 | 2.60 M | $1.11 M |
| 11/19/2024 | $0.23 | $0.21 (-8.25%) | $0.23 | $0.20 | 2.89 M | $1.01 M |
| 11/18/2024 | $0.24 | $0.23 (-4.28%) | $0.24 | $0.22 | 1.47 M | $1.09 M |
| 11/15/2024 | $0.25 | $0.24 (-5.34%) | $0.25 | $0.23 | 1.02 M | $1.14 M |
| 11/14/2024 | $0.25 | $0.25 (-0.84%) | $0.26 | $0.24 | 1.04 M | $1.20 M |
| 11/13/2024 | $0.25 | $0.26 (3.02%) | $0.26 | $0.23 | 1.88 M | $1.23 M |
| 11/12/2024 | $0.26 | $0.25 (-2.38%) | $0.26 | $0.24 | 1.59 M | $1.21 M |
| 11/11/2024 | $0.26 | $0.25 (-1.9%) | $0.27 | $0.25 | 1.17 M | $1.22 M |
| 11/08/2024 | $0.26 | $0.26 (2.72%) | $0.27 | $0.24 | 3.57 M | $1.27 M |
| 11/07/2024 | $0.25 | $0.25 (-0.31%) | $0.26 | $0.24 | 986,800 | $1.22 M |
| 11/06/2024 | $0.26 | $0.25 (-2%) | $0.26 | $0.23 | 2.02 M | $1.20 M |
| 11/05/2024 | $0.25 | $0.24 (-2.4%) | $0.25 | $0.24 | 1.91 M | $1.18 M |
| 11/04/2024 | $0.27 | $0.24 (-8.2%) | $0.27 | $0.24 | 2.28 M | $1.18 M |
| 11/01/2024 | $0.28 | $0.25 (-7.98%) | $0.28 | $0.25 | 2.18 M | $1.23 M |
| 10/31/2024 | $0.28 | $0.28 (-1.17%) | $0.29 | $0.27 | 1.63 M | $1.34 M |
| 10/30/2024 | $0.27 | $0.28 (5.58%) | $0.31 | $0.27 | 4.49 M | $1.35 M |
| 10/29/2024 | $0.27 | $0.27 (0.79%) | $0.30 | $0.26 | 4.62 M | $1.30 M |
| 10/28/2024 | $0.27 | $0.27 (-1.57%) | $0.29 | $0.26 | 4.42 M | $1.30 M |
| 10/25/2024 | $0.30 | $0.27 (-9.37%) | $0.31 | $0.27 | 5.27 M | $1.31 M |
| 10/24/2024 | $0.32 | $0.29 (-7.91%) | $0.32 | $0.28 | 4.87 M | $1.42 M |
| 10/23/2024 | $0.34 | $0.33 (-1.91%) | $0.36 | $0.31 | 8.11 M | $1.61 M |
| 10/22/2024 | $0.41 | $0.38 (-7.57%) | $0.47 | $0.34 | 76.16 M | $1.82 M |
| 10/21/2024 | $0.25 | $0.33 (32.32%) | $0.98 | $0.25 | 365.58 M | $1.59 M |
| 10/18/2024 | $0.25 | $0.25 (-1.36%) | $0.25 | $0.23 | 1.53 M | $1.19 M |
| 10/17/2024 | $0.26 | $0.25 (-4.33%) | $0.26 | $0.23 | 2.51 M | $1.21 M |
| 10/16/2024 | $0.26 | $0.26 (-3.56%) | $0.27 | $0.26 | 1.33 M | $1.23 M |
| 10/15/2024 | $0.27 | $0.26 (-4.87%) | $0.27 | $0.25 | 919,900 | $1.25 M |
| 10/14/2024 | $0.28 | $0.26 (-7.42%) | $0.29 | $0.25 | 1.03 M | $1.26 M |
| 10/11/2024 | $0.28 | $0.28 (-1.19%) | $0.30 | $0.28 | 1.01 M | $1.36 M |
| 10/10/2024 | $0.30 | $0.29 (-4.93%) | $0.31 | $0.28 | 1.19 M | $1.38 M |
| 10/09/2024 | $0.28 | $0.31 (8.88%) | $0.33 | $0.28 | 3.05 M | $1.49 M |
| 10/08/2024 | $0.26 | $0.29 (11.48%) | $0.33 | $0.26 | 4.17 M | $1.39 M |
| 10/07/2024 | $0.30 | $0.27 (-10.51%) | $0.31 | $0.26 | 17.31 M | $1.30 M |
| 10/04/2024 | $0.26 | $0.27 (0.95%) | $0.28 | $0.25 | 2.08 M | $1.28 M |
| 10/03/2024 | $0.30 | $0.28 (-7.47%) | $0.31 | $0.27 | 3.48 M | $1.35 M |
| 10/02/2024 | $0.25 | $0.30 (19.47%) | $0.39 | $0.25 | 20.52 M | $1.45 M |
| 10/01/2024 | $0.33 | $0.24 (-27.36%) | $0.34 | $0.23 | 4.17 M | $1.16 M |
| 09/30/2024 | $0.49 | $0.32 (-34.66%) | $0.49 | $0.30 | 4.83 M | $1.54 M |
| 09/27/2024 | $0.60 | $0.48 (-20.17%) | $0.60 | $0.45 | 3.70 M | $2.31 M |
| 09/26/2024 | $0.67 | $0.60 (-10.6%) | $0.69 | $0.52 | 2.66 M | $2.89 M |
| 09/25/2024 | $0.71 | $0.68 (-4.24%) | $0.71 | $0.67 | 988,600 | $3.28 M |
| 09/24/2024 | $0.73 | $0.70 (-3.77%) | $0.82 | $0.68 | 1.97 M | $3.39 M |
| 09/23/2024 | $0.77 | $0.73 (-5.19%) | $0.77 | $0.71 | 574,829 | $3.52 M |
| 09/20/2024 | $0.80 | $0.74 (-6.67%) | $0.80 | $0.73 | 718,607 | $3.58 M |
| 09/19/2024 | $0.84 | $0.80 (-4.77%) | $0.85 | $0.78 | 593,400 | $3.84 M |
| 09/18/2024 | $0.79 | $0.83 (4.82%) | $0.86 | $0.76 | 910,800 | $3.99 M |
| 09/17/2024 | $0.81 | $0.79 (-2.01%) | $0.83 | $0.78 | 680,400 | $3.83 M |
| 09/16/2024 | $0.91 | $0.82 (-9.82%) | $0.91 | $0.80 | 963,942 | $3.96 M |
| 09/13/2024 | $0.91 | $0.90 (-1.08%) | $0.94 | $0.86 | 1.21 M | $4.34 M |
| 09/12/2024 | $0.95 | $0.93 (-2.18%) | $1.00 | $0.90 | 1.57 M | $4.48 M |
| 09/11/2024 | $1.05 | $0.96 (-9.02%) | $1.05 | $0.93 | 2.31 M | $4.61 M |
| 09/10/2024 | $1.01 | $1.06 (4.95%) | $1.14 | $0.96 | 3.82 M | $5.11 M |
| 09/09/2024 | $1.10 | $1.03 (-6.36%) | $1.19 | $0.91 | 23.68 M | $4.97 M |
| 09/06/2024 | $1.05 | $0.87 (-16.9%) | $1.19 | $0.83 | 7.56 M | $4.21 M |
| 09/05/2024 | $0.74 | $1.17 (59.18%) | $1.47 | $0.66 | 37.97 M | $5.64 M |
| 09/04/2024 | $0.96 | $0.72 (-25.21%) | $0.97 | $0.69 | 3.17 M | $3.46 M |
| 09/03/2024 | $1.38 | $0.95 (-31.16%) | $1.41 | $0.92 | 2.87 M | $4.58 M |
| 08/30/2024 | $1.74 | $1.36 (-21.84%) | $1.74 | $1.32 | 1.45 M | $6.56 M |
| 08/29/2024 | $2.01 | $1.71 (-14.93%) | $2.05 | $1.65 | 1.21 M | $8.24 M |
| 08/28/2024 | $2.18 | $1.98 (-9.17%) | $2.19 | $1.82 | 1.02 M | $9.55 M |
| 08/27/2024 | $2.69 | $2.17 (-19.33%) | $2.69 | $2.04 | 4.66 M | $10.46 M |
| 08/26/2024 | $3.10 | $2.69 (-13.23%) | $3.36 | $2.51 | 1.26 M | $12.97 M |
| 08/23/2024 | $2.81 | $3.05 (8.54%) | $3.08 | $2.81 | 503,100 | $14.71 M |
| 08/22/2024 | $3.06 | $2.80 (-8.5%) | $3.10 | $2.68 | 781,041 | $13.50 M |
| 08/21/2024 | $3.40 | $2.90 (-14.71%) | $3.55 | $2.80 | 1.12 M | $13.98 M |