-
5 DAY PERFORMANCE
-34.25% -
1 MONTH PERFORMANCE
-75.76% -
3 MONTH PERFORMANCE
-69.62% -
6 MONTH PERFORMANCE
-89.45% -
YEAR-TO-DATE PERFORMANCE
-98.61% -
1 YEAR PERFORMANCE
-99.65%
Inspire Veterinary Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $4.16 | $3.32 (-20.19%) | $4.50 | $2.96 | 2.11 M | $16.01 M |
| 08/19/2024 | $3.75 | $4.18 (11.47%) | $4.50 | $3.75 | 1.23 M | $20.15 M |
| 08/16/2024 | $3.55 | $3.58 (0.85%) | $3.61 | $3.04 | 521,830 | $17.26 M |
| 08/15/2024 | $3.48 | $3.52 (1.15%) | $3.90 | $3.33 | 664,606 | $16.97 M |
| 08/14/2024 | $3.66 | $3.55 (-3.01%) | $3.69 | $3.23 | 695,500 | $17.12 M |
| 08/13/2024 | $4.42 | $3.38 (-23.53%) | $4.42 | $3.17 | 886,900 | $16.30 M |
| 08/12/2024 | $5.72 | $4.40 (-23.08%) | $6.05 | $4.15 | 752,800 | $1.78 M |
| 08/09/2024 | $5.56 | $5.70 (2.52%) | $5.90 | $5.00 | 396,600 | $2.31 M |
| 08/08/2024 | $6.34 | $5.45 (-14.04%) | $6.50 | $5.31 | 610,300 | $2.21 M |
| 08/07/2024 | $7.50 | $6.17 (-17.73%) | $7.50 | $5.86 | 642,117 | $2.50 M |
| 08/06/2024 | $6.71 | $6.88 (2.53%) | $7.40 | $6.45 | 699,300 | $2.79 M |
| 08/05/2024 | $7.57 | $5.92 (-21.8%) | $7.57 | $5.90 | 833,627 | $2.40 M |
| 08/02/2024 | $9.65 | $8.63 (-10.57%) | $9.85 | $7.02 | 1.17 M | $3.50 M |
| 08/01/2024 | $9.03 | $9.85 (9.08%) | $10.20 | $9.03 | 1.56 M | $3.99 M |
| 07/31/2024 | $7.63 | $8.60 (12.71%) | $9.15 | $7.50 | 1.50 M | $3.49 M |
| 07/30/2024 | $6.49 | $7.40 (14.02%) | $7.70 | $6.37 | 869,400 | $3.00 M |
| 07/29/2024 | $6.01 | $6.39 (6.32%) | $6.63 | $6.01 | 410,410 | $2.59 M |
| 07/26/2024 | $6.11 | $5.99 (-1.96%) | $6.30 | $5.75 | 458,600 | $2.43 M |
| 07/25/2024 | $6.68 | $6.14 (-8.08%) | $7.48 | $5.80 | 1.14 M | $2.49 M |
| 07/24/2024 | $5.41 | $6.76 (24.95%) | $7.00 | $5.00 | 3.88 M | $2.74 M |
| 07/23/2024 | $9.36 | $5.13 (-45.19%) | $9.84 | $4.56 | 1.67 M | $2.08 M |
| 07/22/2024 | $11.30 | $9.24 (-18.23%) | $11.87 | $8.26 | 1.16 M | $3.75 M |
| 07/19/2024 | $14.05 | $11.75 (-16.37%) | $14.34 | $11.24 | 2.01 M | $4.76 M |
| 07/18/2024 | $10.78 | $13.73 (27.37%) | $16.06 | $10.60 | 5.15 M | $5.57 M |
| 07/17/2024 | $10.59 | $10.40 (-1.79%) | $11.49 | $10.25 | 1.49 M | $4.22 M |
| 07/16/2024 | $10.88 | $10.28 (-5.51%) | $10.95 | $9.56 | 1.42 M | $4.17 M |
| 07/15/2024 | $10.40 | $11.28 (8.46%) | $14.82 | $9.36 | 8.54 M | $4.57 M |
| 07/12/2024 | $5.59 | $10.57 (89.09%) | $11.94 | $5.59 | 41.79 M | $4.29 M |
| 07/11/2024 | $5.73 | $5.59 (-2.44%) | $6.50 | $4.80 | 2.70 M | $2.27 M |
| 07/10/2024 | $3.42 | $7.40 (116.37%) | $9.46 | $3.39 | 29.26 M | $3.00 M |
| 07/09/2024 | $2.54 | $3.52 (38.58%) | $3.76 | $2.33 | 12.07 M | $1.43 M |
| 07/08/2024 | $2.89 | $2.97 (2.77%) | $3.00 | $1.50 | 54.79 M | $1.20 M |
| 07/05/2024 | $1.38 | $1.49 (7.97%) | $2.14 | $1.23 | 9.50 M | $604,171 |
| 07/03/2024 | $1.45 | $1.38 (-4.83%) | $3.11 | $1.30 | 16.95 M | $559,568 |
| 07/02/2024 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.29 | 209,412 | $531,184 |
| 07/01/2024 | $1.56 | $1.42 (-8.97%) | $1.56 | $1.32 | 310,416 | $575,787 |
| 06/28/2024 | $1.78 | $1.58 (-11.24%) | $1.83 | $1.55 | 669,017 | $640,665 |