Get the Stockscreener App
2.80
2.10%
-0.06
After Hours:
2.80
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 December 12, 2025, is $2.80.
- 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 $2.80 now.
- The 52-week high stock price for ISPO is $7.17, representing a 156.07% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for ISPO is $2.19, indicating a -21.79% decrease from the current share price, occurred on July 30, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $2.85 | $2.78 | $0.07 | 14,087.0 | -2.10% |
| Dec 11, 2025 | $2.88 | $2.82 | $0.06 | 13,451.0 | +0.35% |
| Dec 10, 2025 | $2.85 | $2.78 | $0.07 | 7,409.0 | +2.52% |
| Dec 09, 2025 | $2.84 | $2.76 | $0.0806 | 16,634.0 | -3.14% |
| Dec 08, 2025 | $2.88 | $2.83 | $0.05 | 4,182.0 | -0.35% |
| Dec 05, 2025 | $2.88 | $2.79 | $0.09 | 26,873.0 | +2.86% |
| Dec 04, 2025 | $2.82 | $2.80 | $0.02 | 690.0 | +0.00% |
| Dec 03, 2025 | $2.92 | $2.74 | $0.1753 | 25,989.0 | +0.36% |
| Dec 02, 2025 | $2.80 | $2.70 | $0.0999 | 19,828.0 | +0.00% |
| Dec 01, 2025 | $2.79 | $2.67 | $0.12 | 1,990.0 | +2.20% |
| Nov 28, 2025 | $2.75 | $2.65 | $0.1005 | 12,754.0 | +0.37% |
| Nov 26, 2025 | $2.78 | $2.65 | $0.13 | 77,529.0 | +1.12% |
| Nov 25, 2025 | $2.69 | $2.49 | $0.20 | 84,118.0 | +6.32% |
| Nov 24, 2025 | $2.53 | $2.35 | $0.18 | 56,670.0 | +6.75% |
| Nov 21, 2025 | $2.49 | $2.33 | $0.16 | 9,502.0 | +1.46% |
| Nov 20, 2025 | $2.45 | $2.31 | $0.14 | 25,094.0 | -3.47% |
| Nov 19, 2025 | $2.60 | $2.38 | $0.222 | 19,192.0 | +2.98% |
| Nov 18, 2025 | $2.45 | $2.35 | $0.10 | 52,094.0 | -3.29% |
| Nov 17, 2025 | $2.51 | $2.41 | $0.10 | 36,032.0 | -1.22% |
| Nov 14, 2025 | $2.66 | $2.44 | $0.225 | 97,613.0 | -5.38% |
| Nov 13, 2025 | $2.70 | $2.32 | $0.38 | 200,253.0 | +11.59% |
| Nov 12, 2025 | $2.41 | $2.30 | $0.11 | 41,068.0 | -2.92% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.92 | $2.67 | $0.2453 | 145,220.0 | +2.56% |
| Nov, 2025 | $2.80 | $2.30 | $0.50 | 881,285.0 | -1.44% |
| Oct, 2025 | $3.08 | $2.55 | $0.53 | 423,040.0 | -6.42% |
| Sep, 2025 | $3.50 | $2.75 | $0.75 | 2,818,775.0 | -1.30% |
| Aug, 2025 | $3.29 | $2.45 | $0.8399 | 621,848.0 | +20.44% |
| Jul, 2025 | $3.87 | $2.19 | $1.68 | 1,020,720.0 | -26.98% |
| Jun, 2025 | $4.90 | $3.32 | $1.58 | 788,859.0 | -6.32% |
| May, 2025 | $4.80 | $3.15 | $1.65 | 928,300.0 | +7.37% |
| Apr, 2025 | $4.58 | $3.27 | $1.31 | 480,816.0 | -18.12% |
| 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% |
5.21%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):