5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Inspire Veterinary Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $0.01 | $0.01 (-1.11%) | $0.01 | $0.01 | 6.72 M | $54.21 K |
| 01/23/2026 | $0.01 | $0.01 (2.41%) | $0.01 | $0.01 | 4.90 M | $51.77 K |
| 01/22/2026 | $0.01 | $0.01 (-17%) | $0.01 | $0.01 | 15.88 M | |
| 01/21/2026 | $0.01 | $0.01 (-13.33%) | $0.02 | $0.01 | 35.24 M | |
| 01/20/2026 | $0.04 | $0.03 (-15%) | $0.04 | $0.03 | 60.28 M | $207.10 K |
| 01/16/2026 | $0.05 | $0.04 (-10%) | $0.05 | $0.04 | 83.42 M | $246.69 K |
| 01/15/2026 | $0.05 | $0.05 (-6.19%) | $0.06 | $0.04 | 190.12 M | $304.55 K |
| 01/14/2026 | $0.04 | $0.08 (85.52%) | $0.10 | $0.04 | 2.61 B | $499.47 K |
| 01/13/2026 | $0.04 | $0.02 (-34.29%) | $0.04 | $0.02 | 139.21 M | $140.09 K |
| 01/12/2026 | $0.04 | $0.04 (-5.19%) | $0.04 | $0.04 | 27.96 M | $222.32 K |
| 01/09/2026 | $0.04 | $0.04 (-3.93%) | $0.05 | $0.04 | 32.47 M | $253.39 K |
| 01/08/2026 | $0.05 | $0.04 (-3.25%) | $0.05 | $0.04 | 22.73 M | $272.27 K |
| 01/07/2026 | $0.05 | $0.05 (4.44%) | $0.05 | $0.04 | 32.15 M | $286.28 K |
| 01/06/2026 | $0.05 | $0.04 (-14.4%) | $0.05 | $0.04 | 32.46 M | $260.70 K |
| 01/05/2026 | $0.05 | $0.05 (-2.55%) | $0.05 | $0.05 | 34.88 M | $302.73 K |
| 01/02/2026 | $0.05 | $0.04 (-11.38%) | $0.05 | $0.04 | 47.63 M | $270.44 K |
| 12/31/2025 | $0.06 | $0.05 (-20.27%) | $0.06 | $0.05 | 191.14 M | $289.93 K |
| 12/30/2025 | $0.04 | $0.05 (16.82%) | $0.05 | $0.04 | 67.71 M | $304.55 K |
| 12/29/2025 | $0.04 | $0.04 (-4.09%) | $0.05 | $0.04 | 25.91 M | $257.04 K |
| 12/26/2025 | $0.04 | $0.04 (2.12%) | $0.05 | $0.04 | 59.79 M | $264.35 K |
| 12/24/2025 | $0.04 | $0.04 (1.89%) | $0.04 | $0.04 | 22.10 M | $229.63 K |
| 12/23/2025 | $0.04 | $0.04 (-8.18%) | $0.04 | $0.04 | 43.79 M | $246.08 K |
| 12/22/2025 | $0.05 | $0.05 (-4.43%) | $0.05 | $0.04 | 40.68 M | $275.92 K |
| 12/19/2025 | $0.05 | $0.05 (-11.21%) | $0.05 | $0.05 | 175.04 M | $289.33 K |
| 12/18/2025 | $0.04 | $0.05 (6.82%) | $0.05 | $0.04 | 39.27 M | $276.53 K |
| 12/17/2025 | $0.05 | $0.05 (-3.88%) | $0.06 | $0.04 | 38.08 M | $286.89 K |
| 12/16/2025 | $0.05 | $0.05 (-3.85%) | $0.05 | $0.04 | 181.50 M | $304.55 K |
| 12/15/2025 | $0.04 | $0.05 (22.79%) | $0.05 | $0.04 | 96.28 M | $321.61 K |
| 12/12/2025 | $0.05 | $0.05 (-6.06%) | $0.05 | $0.04 | 37.65 M | $283.23 K |
| 12/11/2025 | $0.06 | $0.05 (-11.5%) | $0.06 | $0.05 | 67.05 M | $323.44 K |
| 12/10/2025 | $0.06 | $0.06 (-5.75%) | $0.07 | $0.06 | 29.91 M | $369.73 K |
| 12/09/2025 | $0.08 | $0.08 (-1.25%) | $0.08 | $0.07 | 9.30 M | $481.19 K |
| 12/08/2025 | $0.09 | $0.08 (-1.53%) | $0.09 | $0.07 | 20.96 M | $511.04 K |
| 12/05/2025 | $0.10 | $0.10 (-0.1%) | $0.11 | $0.10 | 12.16 M | $624.33 K |
| 12/04/2025 | $0.10 | $0.10 (0.2%) | $0.10 | $0.10 | 12.83 M | $624.33 K |
| 12/03/2025 | $0.12 | $0.11 (-5.06%) | $0.12 | $0.10 | 12.24 M | $697.43 K |
| 12/02/2025 | $0.13 | $0.13 (1.99%) | $0.13 | $0.12 | 37.15 M | $779.66 K |
| 12/01/2025 | $0.14 | $0.13 (-5.92%) | $0.14 | $0.12 | 62.51 M | $784.53 K |
| 11/28/2025 | $0.13 | $0.12 (-1.43%) | $0.13 | $0.12 | 13.53 M | $755.90 K |
| 11/26/2025 | $0.15 | $0.14 (-10.63%) | $0.16 | $0.13 | 33.20 M | $834.47 K |
| 11/25/2025 | $0.19 | $0.17 (-7.83%) | $0.22 | $0.17 | 223.01 M | $1.05 M |
| 11/24/2025 | $0.18 | $0.16 (-7.79%) | $0.19 | $0.15 | 327.77 M | $984.31 K |
| 11/21/2025 | $0.14 | $0.12 (-14.16%) | $0.20 | $0.11 | 317.72 M | $738.24 K |
| 11/20/2025 | $0.13 | $0.12 (-5.63%) | $0.16 | $0.11 | 324.23 M | $755.29 K |
| 11/19/2025 | $0.14 | $0.10 (-22.96%) | $0.14 | $0.10 | 86.48 M | $637.73 K |
| 11/18/2025 | $0.35 | $0.27 (-22.41%) | $0.35 | $0.25 | 46.57 M | $1.64 M |
| 11/17/2025 | $0.72 | $0.44 (-38.62%) | $0.72 | $0.41 | 2.38 M | $2.71 M |
| 11/14/2025 | $0.69 | $0.78 (13.64%) | $0.80 | $0.68 | 157.30 K | $4.77 M |
| 11/13/2025 | $0.69 | $0.67 (-2.88%) | $0.70 | $0.67 | 62.55 K | $4.08 M |
| 11/12/2025 | $0.70 | $0.69 (-1.02%) | $0.70 | $0.69 | 27.45 K | $4.21 M |
| 11/11/2025 | $0.71 | $0.70 (-0.87%) | $0.72 | $0.69 | 32.37 K | $4.29 M |
| 11/10/2025 | $0.74 | $0.72 (-2.39%) | $0.74 | $0.72 | 24.74 K | $4.40 M |
| 11/07/2025 | $0.80 | $0.74 (-7.59%) | $0.80 | $0.70 | 174.42 K | $4.49 M |
| 11/06/2025 | $0.82 | $0.82 (-0.6%) | $0.85 | $0.79 | 21.51 K | $4.96 M |
| 11/05/2025 | $0.82 | $0.82 (0.14%) | $0.84 | $0.78 | 43.00 K | $5.00 M |
| 11/04/2025 | $0.85 | $0.82 (-3.87%) | $0.87 | $0.80 | 39.00 K | $4.99 M |
| 11/03/2025 | $0.82 | $0.81 (-1.07%) | $0.85 | $0.75 | 140.54 K | $4.94 M |
| 10/31/2025 | $0.83 | $0.81 (-2%) | $0.83 | $0.80 | 58.02 K | $4.94 M |
| 10/30/2025 | $0.83 | $0.83 (-0.14%) | $0.84 | $0.80 | 48.94 K | $5.05 M |
| 10/29/2025 | $0.85 | $0.84 (-0.76%) | $0.86 | $0.84 | 23.03 K | $5.14 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.
