Stockscreener 앱 받기
2.61
2.97%
-0.08
시간 외 거래:
2.61
Inspirato Incorporated 주식 (ISPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.80 | $2.58 | $0.22 | 15,179.0 | -2.97% |
| 2025-11-03 | $2.75 | $2.66 | $0.09 | 15,811.0 | -2.89% |
| 2025-10-31 | $2.83 | $2.71 | $0.125 | 44,093.0 | -2.12% |
| 2025-10-30 | $2.88 | $2.80 | $0.0816 | 17,028.0 | -1.39% |
| 2025-10-29 | $2.88 | $2.86 | $0.025 | 3,935.0 | -0.69% |
| 2025-10-28 | $2.92 | $2.87 | $0.0515 | 11,187.0 | -1.03% |
| 2025-10-27 | $2.94 | $2.90 | $0.04 | 4,076.0 | +0.69% |
| 2025-10-24 | $2.92 | $2.88 | $0.04 | 6,029.0 | -1.36% |
| 2025-10-23 | $2.94 | $2.85 | $0.09 | 12,570.0 | +3.52% |
| 2025-10-22 | $2.88 | $2.84 | $0.04 | 12,517.0 | -0.53% |
| 2025-10-21 | $2.92 | $2.82 | $0.0949 | 7,099.0 | -0.87% |
| 2025-10-20 | $2.90 | $2.84 | $0.06 | 13,782.0 | +2.49% |
| 2025-10-17 | $2.83 | $2.76 | $0.07 | 7,321.0 | +1.08% |
| 2025-10-16 | $2.81 | $2.75 | $0.06 | 19,495.0 | -1.73% |
| 2025-10-15 | $2.84 | $2.75 | $0.09 | 10,599.0 | +0.68% |
| 2025-10-14 | $2.97 | $2.80 | $0.1696 | 10,778.0 | -2.09% |
| 2025-10-13 | $2.88 | $2.72 | $0.1599 | 33,693.0 | +12.55% |
| 2025-10-10 | $2.94 | $2.55 | $0.39 | 64,311.0 | -13.27% |
| 2025-10-09 | $3.01 | $2.93 | $0.08 | 7,714.0 | -1.34% |
| 2025-10-08 | $3.04 | $2.96 | $0.0798 | 16,183.0 | -1.00% |
| 2025-10-07 | $3.08 | $2.96 | $0.12 | 11,821.0 | +1.01% |
Inspirato Incorporated 주식 (ISPO) 연도별 가격 이력
이 심층 분석에서는 Inspirato Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspirato Incorporated 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspirato Incorporated 주식 (ISPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.80 | $2.58 | $0.22 | 46,169.0 | -5.78% |
| 2025-10 | $3.08 | $2.55 | $0.53 | 423,040.0 | -6.42% |
| 2025-09 | $3.50 | $2.75 | $0.75 | 2,818,775.0 | -1.30% |
| 2025-08 | $3.29 | $2.45 | $0.8399 | 621,848.0 | +20.44% |
| 2025-07 | $3.87 | $2.19 | $1.68 | 1,020,720.0 | -26.98% |
| 2025-06 | $4.90 | $3.32 | $1.58 | 788,859.0 | -6.32% |
| 2025-05 | $4.80 | $3.15 | $1.65 | 928,300.0 | +7.37% |
| 2025-04 | $4.58 | $3.27 | $1.31 | 480,816.0 | -18.12% |
| 2025-03 | $4.80 | $3.65 | $1.15 | 322,895.0 | +1.97% |
| 2025-02 | $5.35 | $3.92 | $1.43 | 347,810.0 | -18.96% |
| 2025-01 | $7.17 | $3.33 | $3.84 | 1,106,946.0 | +50.90% |
Inspirato Incorporated 주식 (ISPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.99 | $3.21 | $0.7797 | 1,107,384.0 | -6.11% |
| 2024-11 | $4.19 | $3.12 | $1.07 | 672,149.0 | +0.00% |
| 2024-10 | $4.49 | $3.51 | $0.98 | 910,154.0 | -11.11% |
| 2024-09 | $4.90 | $3.65 | $1.25 | 734,629.0 | -3.57% |
| 2024-08 | $8.29 | $3.11 | $5.18 | 7,412,540.0 | -41.67% |
| 2024-07 | $9.31 | $3.30 | $6.01 | 40,847,924.0 | +105.71% |
| 2024-06 | $4.18 | $3.38 | $0.8032 | 330,450.0 | -13.58% |
| 2024-05 | $4.28 | $3.80 | $0.48 | 129,780.0 | +3.85% |
| 2024-04 | $4.05 | $3.80 | $0.25 | 103,945.0 | -1.27% |
| 2024-03 | $5.25 | $3.72 | $1.53 | 214,832.0 | -23.30% |
| 2024-02 | $5.65 | $4.05 | $1.60 | 112,790.0 | +24.40% |
| 2024-01 | $4.18 | $3.58 | $0.6035 | 200,537.0 | +12.50% |
Inspirato Incorporated 주식 (ISPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.49 | $3.55 | $0.94 | 335,514.0 | -11.00% |
| 2023-11 | $5.04 | $3.59 | $1.45 | 280,252.0 | -5.59% |
| 2023-10 | $5.49 | $0.22 | $5.27 | 9,802,167.0 | +642.37% |
| 2023-09 | $0.825 | $0.5825 | $0.2425 | 1,853,218.0 | -25.32% |
| 2023-08 | $1.25 | $0.7001 | $0.5499 | 5,129,074.0 | -20.20% |
| 2023-07 | $1.05 | $0.901 | $0.149 | 1,211,931.0 | +1.02% |
| 2023-06 | $1.09 | $0.90 | $0.19 | 5,328,702.0 | +3.59% |
| 2023-05 | $1.18 | $0.69 | $0.49 | 10,615,606.0 | +24.47% |
| 2023-04 | $1.03 | $0.7301 | $0.2999 | 3,696,646.0 | -20.74% |
| 2023-03 | $1.24 | $0.851 | $0.389 | 5,671,600.0 | -6.90% |
| 2023-02 | $1.47 | $1.02 | $0.45 | 3,767,744.0 | -17.60% |
| 2023-01 | $1.96 | $1.13 | $0.83 | 6,362,444.0 | +5.04% |
0.98%
자본화:
|
볼륨(24시간):