Get the Stockscreener App
3.9399
1.02%
+0.0398
After Hours:
3.9399
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 May 13, 2024, is $3.9399.
- 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 $3.9399 now.
- The 52-week high stock price for ISPO is $5.65, representing a 43.40% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ISPO is $0.22, indicating a -94.42% decrease from the current share price, occurred on October 16, 2023.
- The closing price of Inspirato Incorporated (ISPO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $3.94 | $3.94 | $0.00 | 327.0 | +1.02% |
| May 10, 2024 | $3.95 | $3.90 | $0.0538 | 2,894.0 | -1.01% |
| May 09, 2024 | $3.97 | $3.90 | $0.07 | 4,804.0 | +0.51% |
| May 08, 2024 | $3.98 | $3.90 | $0.0799 | 12,628.0 | +0.51% |
| May 07, 2024 | $3.99 | $3.90 | $0.09 | 11,321.0 | -2.25% |
| May 06, 2024 | $3.99 | $3.93 | $0.0585 | 3,717.0 | +1.65% |
| May 03, 2024 | $3.92 | $3.92 | $0.00 | 2,012.0 | -1.65% |
| May 02, 2024 | $3.99 | $3.99 | $0.00 | 647.0 | +2.07% |
| May 01, 2024 | $3.91 | $3.91 | $0.00 | 791.0 | +0.26% |
| Apr 30, 2024 | $4.00 | $3.90 | $0.10 | 1,298.0 | -1.02% |
| Apr 29, 2024 | $3.94 | $3.90 | $0.044 | 880.0 | +1.03% |
| Apr 26, 2024 | $4.00 | $3.90 | $0.10 | 1,162.0 | +0.00% |
| Apr 25, 2024 | $3.90 | $3.90 | $0.00 | 248.0 | -2.38% |
| Apr 24, 2024 | $4.00 | $3.93 | $0.065 | 1,109.0 | +0.88% |
| Apr 23, 2024 | $3.96 | $3.90 | $0.06 | 1,872.0 | +1.28% |
| Apr 22, 2024 | $4.05 | $3.90 | $0.15 | 8,686.0 | +0.00% |
| Apr 19, 2024 | $3.99 | $3.90 | $0.09 | 8,491.0 | +0.00% |
| Apr 17, 2024 | $4.00 | $3.80 | $0.20 | 9,061.0 | -1.26% |
| Apr 16, 2024 | $3.96 | $3.96 | $0.00 | 895.0 | +0.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.99 | $3.90 | $0.0908 | 39,468.0 | +1.02% |
| 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% |
Inspirato Incorporated Stock (ISPO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.99 | $0.965 | $1.02 | 4,293,549.0 | -36.02% |
| Nov, 2022 | $2.38 | $1.71 | $0.675 | 2,692,712.0 | -13.08% |
| Oct, 2022 | $2.58 | $2.03 | $0.55 | 3,133,893.0 | -9.32% |
| Sep, 2022 | $3.09 | $2.02 | $1.07 | 10,461,646.0 | -15.41% |
| Aug, 2022 | $5.21 | $2.58 | $2.63 | 20,014,976.0 | -44.53% |
| Jul, 2022 | $5.28 | $4.43 | $0.85 | 3,539,606.0 | +8.64% |
| Jun, 2022 | $6.37 | $4.00 | $2.37 | 7,966,137.0 | -23.85% |
| May, 2022 | $6.40 | $4.63 | $1.77 | 13,516,757.0 | +0.00% |
| Apr, 2022 | $9.44 | $5.75 | $3.69 | 29,072,487.0 | -38.83% |
| Mar, 2022 | $65.52 | $7.70 | $57.82 | 51,167,203.0 | -79.26% |
| Feb, 2022 | $71.71 | $30.10 | $41.61 | 6,137,940.0 | +0.00% |
1.61%
0.80%
Cap:
|
Volume (24h):