5 DAY PERFORMANCE
-3.51%
1 MONTH PERFORMANCE
-18.72%
3 MONTH PERFORMANCE
-65.55%
6 MONTH PERFORMANCE
-72.50%
YEAR-TO-DATE PERFORMANCE
-65.55%
1 YEAR PERFORMANCE
-98.55%
Inspire Veterinary Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.63 | $1.65 (1.23%) | $1.65 | $1.63 | 10,351 | $14.92 M |
| 03/31/2025 | $1.65 | $1.71 (3.64%) | $1.72 | $1.62 | 46,535 | $15.51 M |
| 03/28/2025 | $1.71 | $1.72 (0.58%) | $1.76 | $1.66 | 25,200 | $15.60 M |
| 03/27/2025 | $1.68 | $1.71 (1.79%) | $1.72 | $1.66 | 21,506 | $15.51 M |
| 03/26/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.66 | 51,089 | $15.51 M |
| 03/25/2025 | $1.68 | $1.76 (4.76%) | $1.78 | $1.67 | 147,700 | $15.96 M |
| 03/24/2025 | $1.78 | $1.83 (2.81%) | $1.85 | $1.77 | 35,100 | $16.60 M |
| 03/21/2025 | $1.89 | $1.77 (-6.35%) | $1.92 | $1.70 | 105,800 | $16.05 M |
| 03/20/2025 | $1.86 | $1.90 (2.15%) | $1.95 | $1.86 | 35,143 | $17.23 M |
| 03/19/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.87 | 125,029 | $17.05 M |
| 03/18/2025 | $2.15 | $2.00 (-6.98%) | $2.16 | $1.94 | 394,802 | $18.14 M |
| 03/17/2025 | $1.96 | $2.01 (2.55%) | $2.11 | $1.90 | 654,400 | $18.23 M |
| 03/14/2025 | $1.81 | $1.86 (2.76%) | $1.88 | $1.79 | 18,500 | $16.87 M |
| 03/13/2025 | $1.91 | $1.78 (-6.81%) | $1.98 | $1.78 | 28,200 | $16.15 M |
| 03/12/2025 | $1.84 | $1.93 (4.89%) | $1.94 | $1.83 | 12,300 | $17.51 M |
| 03/11/2025 | $1.91 | $1.83 (-4.19%) | $2.00 | $1.83 | 36,437 | $16.60 M |
| 03/10/2025 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.92 | 20,308 | $17.78 M |
| 03/07/2025 | $1.88 | $1.97 (4.79%) | $2.00 | $1.88 | 27,700 | $17.87 M |
| 03/06/2025 | $1.93 | $1.95 (1.04%) | $2.00 | $1.93 | 21,164 | $17.69 M |
| 03/05/2025 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.90 | 32,712 | $18.05 M |
| 03/04/2025 | $1.95 | $1.94 (-0.51%) | $2.02 | $1.88 | 75,900 | $17.60 M |
| 03/03/2025 | $2.04 | $2.00 (-1.96%) | $2.14 | $1.99 | 56,604 | $18.14 M |
| 02/28/2025 | $2.06 | $2.03 (-1.46%) | $2.11 | $2.02 | 63,521 | $18.41 M |
| 02/27/2025 | $2.07 | $2.11 (1.93%) | $2.14 | $2.05 | 55,300 | $19.14 M |
| 02/26/2025 | $2.02 | $2.09 (3.47%) | $2.13 | $2.02 | 32,405 | $18.96 M |
| 02/25/2025 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.01 | 37,775 | $18.50 M |
| 02/24/2025 | $2.05 | $2.10 (2.44%) | $2.15 | $1.97 | 44,178 | $19.05 M |
| 02/21/2025 | $2.06 | $2.08 (0.97%) | $2.13 | $2.05 | 51,782 | $18.87 M |
| 02/20/2025 | $2.05 | $2.07 (0.98%) | $2.20 | $2.05 | 57,943 | $18.78 M |
| 02/19/2025 | $2.09 | $2.12 (1.44%) | $2.18 | $2.08 | 65,019 | $19.23 M |
| 02/18/2025 | $2.08 | $2.08 (0%) | $2.17 | $2.05 | 68,124 | $18.87 M |
| 02/14/2025 | $2.17 | $2.05 (-5.53%) | $2.24 | $2.03 | 104,511 | $18.59 M |
| 02/13/2025 | $2.17 | $2.20 (1.38%) | $2.25 | $2.14 | 83,468 | $19.95 M |
| 02/12/2025 | $2.06 | $2.17 (5.34%) | $2.24 | $2.00 | 95,933 | $19.68 M |
| 02/11/2025 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.02 | 95,206 | $18.68 M |
| 02/10/2025 | $2.22 | $2.08 (-6.31%) | $2.22 | $2.01 | 78,332 | $18.87 M |
| 02/07/2025 | $2.17 | $2.22 (2.3%) | $2.29 | $2.17 | 57,607 | $20.14 M |
| 02/06/2025 | $2.35 | $2.17 (-7.66%) | $2.40 | $2.14 | 103,700 | $19.68 M |
| 02/05/2025 | $2.37 | $2.38 (0.42%) | $2.67 | $2.27 | 471,386 | $21.59 M |
| 02/04/2025 | $2.30 | $2.42 (5.22%) | $2.61 | $2.26 | 258,495 | $21.95 M |
| 02/03/2025 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.26 | 56,117 | $21.50 M |
| 01/31/2025 | $2.66 | $2.51 (-5.64%) | $3.25 | $2.40 | 366,016 | $22.77 M |
| 01/30/2025 | $2.79 | $2.69 (-3.58%) | $2.89 | $2.50 | 81,215 | $24.40 M |
| 01/29/2025 | $3.01 | $2.90 (-3.65%) | $3.07 | $2.72 | 60,462 | $26.30 M |
| 01/28/2025 | $3.15 | $3.08 (-2.22%) | $3.17 | $2.86 | 149,200 | $27.94 M |
| 01/27/2025 | $3.00 | $3.10 (3.33%) | $3.32 | $2.82 | 363,500 | $28.12 M |
| 01/24/2025 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.81 | 130,433 | $26.76 M |
| 01/23/2025 | $3.13 | $3.14 (0.32%) | $3.41 | $3.00 | 195,181 | $28.48 M |
| 01/22/2025 | $3.75 | $3.84 (2.4%) | $4.00 | $3.63 | 58,960 | $1.39 M |
| 01/21/2025 | $4.12 | $3.80 (-7.77%) | $4.12 | $3.73 | 64,208 | $1.38 M |
| 01/17/2025 | $3.93 | $3.98 (1.27%) | $4.06 | $3.86 | 55,360 | $1.44 M |
| 01/16/2025 | $3.79 | $3.93 (3.69%) | $3.99 | $3.75 | 73,880 | $1.43 M |
| 01/15/2025 | $3.98 | $3.85 (-3.27%) | $4.12 | $3.50 | 73,804 | $1.40 M |
| 01/14/2025 | $3.90 | $3.94 (1.03%) | $4.25 | $3.78 | 81,632 | $1.43 M |
| 01/13/2025 | $4.00 | $3.87 (-3.25%) | $4.08 | $3.79 | 76,032 | $1.40 M |
| 01/10/2025 | $3.99 | $4.22 (5.76%) | $4.35 | $3.80 | 202,408 | $1.53 M |
| 01/08/2025 | $4.58 | $4.41 (-3.71%) | $4.58 | $4.30 | 133,356 | $1.60 M |
| 01/07/2025 | $4.66 | $4.70 (0.86%) | $4.83 | $4.51 | 144,660 | $1.71 M |
| 01/06/2025 | $5.00 | $4.76 (-4.8%) | $5.00 | $4.53 | 340,612 | $1.73 M |
| 01/03/2025 | $5.43 | $5.27 (-2.95%) | $5.86 | $5.11 | 1.26 M | $1.91 M |
| 01/02/2025 | $4.98 | $5.16 (3.61%) | $5.96 | $4.69 | 1.59 M | $1.87 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.
