Get the Stockscreener App
3.99
7.86%
-0.21
Inspirato Incorporated Stock (ISPO) Price History
The historical daily chart and data for Inspirato Incorporated stock (ISPO), show that the latest closing stock price as of April 03, 2025, is $3.99.
- Inspirato Incorporated all-time high stock price is $71.71, occurred on February 25, 2022.
- The lowest Inspirato Incorporated stock price recorded was $0.00 on January 18, 2024. Since then, Inspirato Incorporated's stock price has risen over to $3.99 now.
- The 52-week high stock price for ISPO is $9.31, representing a 133.33% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ISPO is $3.11, indicating a -22.06% decrease from the current share price, occurred on August 15, 2024.
- The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2024 was $37.64. The stock closed the year at $1.19, a loss of over -96.84% for the year.
The table below shows more information about ISPO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $4.00 | $3.75 | $0.25 | 14,972.0 | -7.86% |
| Apr 02, 2025 | $4.58 | $4.01 | $0.57 | 24,264.0 | +3.70% |
| Apr 01, 2025 | $4.27 | $4.04 | $0.235 | 14,765.0 | -2.17% |
| Mar 31, 2025 | $4.50 | $4.10 | $0.40 | 9,312.0 | -6.33% |
| Mar 28, 2025 | $4.80 | $4.25 | $0.55 | 90,035.0 | -1.78% |
| Mar 27, 2025 | $4.50 | $4.42 | $0.0764 | 1,350.0 | +1.93% |
| Mar 26, 2025 | $4.80 | $4.34 | $0.46 | 8,867.0 | -3.81% |
| Mar 25, 2025 | $4.70 | $4.15 | $0.55 | 17,449.0 | +5.52% |
| Mar 24, 2025 | $4.65 | $4.05 | $0.60 | 29,760.0 | -3.33% |
| Mar 21, 2025 | $4.51 | $3.91 | $0.60 | 28,908.0 | +11.39% |
| Mar 20, 2025 | $4.11 | $3.88 | $0.23 | 1,887.0 | -1.46% |
| Mar 19, 2025 | $4.10 | $3.81 | $0.29 | 2,934.0 | +7.89% |
| Mar 18, 2025 | $4.20 | $3.76 | $0.44 | 14,659.0 | -4.52% |
| Mar 17, 2025 | $3.98 | $3.77 | $0.21 | 5,087.0 | +2.05% |
| Mar 14, 2025 | $3.90 | $3.74 | $0.1578 | 2,008.0 | -2.50% |
| Mar 13, 2025 | $4.00 | $3.93 | $0.07 | 2,051.0 | -2.44% |
| Mar 12, 2025 | $4.10 | $3.65 | $0.4545 | 9,374.0 | +2.76% |
| Mar 11, 2025 | $4.10 | $3.65 | $0.45 | 21,023.0 | +7.26% |
| Mar 10, 2025 | $4.09 | $3.72 | $0.37 | 30,618.0 | -10.58% |
| Mar 07, 2025 | $4.16 | $3.93 | $0.23 | 12,566.0 | +2.97% |
| Mar 06, 2025 | $4.05 | $3.92 | $0.1326 | 2,417.0 | +0.00% |
| Mar 05, 2025 | $4.04 | $3.71 | $0.326 | 8,059.0 | +3.06% |
| Mar 04, 2025 | $3.92 | $3.92 | $0.00 | 436.0 | +7.40% |
Inspirato Incorporated Stock (ISPO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspirato Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspirato Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspirato Incorporated Stock (ISPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $4.58 | $3.75 | $0.83 | 54,001.0 | -6.52% |
| Mar, 2025 | $4.80 | $3.65 | $1.15 | 322,895.0 | +1.97% |
| Feb, 2025 | $5.35 | $3.92 | $1.43 | 347,810.0 | -18.96% |
| Jan, 2025 | $7.17 | $3.33 | $3.84 | 1,106,946.0 | +50.90% |
Inspirato Incorporated Stock (ISPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.99 | $3.21 | $0.7797 | 1,107,384.0 | -6.11% |
| Nov, 2024 | $4.19 | $3.12 | $1.07 | 672,149.0 | +0.00% |
| Oct, 2024 | $4.49 | $3.51 | $0.98 | 910,154.0 | -11.11% |
| Sep, 2024 | $4.90 | $3.65 | $1.25 | 734,629.0 | -3.57% |
| Aug, 2024 | $8.29 | $3.11 | $5.18 | 7,412,540.0 | -41.67% |
| Jul, 2024 | $9.31 | $3.30 | $6.01 | 40,847,924.0 | +105.71% |
| Jun, 2024 | $4.18 | $3.38 | $0.8032 | 330,450.0 | -13.58% |
| May, 2024 | $4.28 | $3.80 | $0.48 | 129,780.0 | +3.85% |
| Apr, 2024 | $4.05 | $3.80 | $0.25 | 103,945.0 | -1.27% |
| Mar, 2024 | $5.25 | $3.72 | $1.53 | 214,832.0 | -23.30% |
| Feb, 2024 | $5.65 | $4.05 | $1.60 | 112,790.0 | +24.40% |
| Jan, 2024 | $4.18 | $3.58 | $0.6035 | 200,537.0 | +12.50% |
Inspirato Incorporated Stock (ISPO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.49 | $3.55 | $0.94 | 335,514.0 | -11.00% |
| Nov, 2023 | $5.04 | $3.59 | $1.45 | 280,252.0 | -5.59% |
| Oct, 2023 | $5.49 | $0.22 | $5.27 | 9,802,167.0 | +642.37% |
| Sep, 2023 | $0.825 | $0.5825 | $0.2425 | 1,853,218.0 | -25.32% |
| Aug, 2023 | $1.25 | $0.7001 | $0.5499 | 5,129,074.0 | -20.20% |
| Jul, 2023 | $1.05 | $0.901 | $0.149 | 1,211,931.0 | +1.02% |
| Jun, 2023 | $1.09 | $0.90 | $0.19 | 5,328,702.0 | +3.59% |
| May, 2023 | $1.18 | $0.69 | $0.49 | 10,615,606.0 | +24.47% |
| Apr, 2023 | $1.03 | $0.7301 | $0.2999 | 3,696,646.0 | -20.74% |
| Mar, 2023 | $1.24 | $0.851 | $0.389 | 5,671,600.0 | -6.90% |
| Feb, 2023 | $1.47 | $1.02 | $0.45 | 3,767,744.0 | -17.60% |
| Jan, 2023 | $1.96 | $1.13 | $0.83 | 6,362,444.0 | +5.04% |
15.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):