Get the Stockscreener App
3.86
12.27%
-0.54
After Hours:
3.96
0.10
+2.59%
Inspire Veterinary Partners Inc. Stock (IVP) Price History
The historical daily chart and data for Inspire Veterinary Partners Inc. stock (IVP), show that the latest closing stock price as of May 10, 2024, is $3.86.
- Inspire Veterinary Partners Inc. all-time high stock price is $5.30, occurred on May 09, 2024.
- The lowest Inspire Veterinary Partners Inc. stock price recorded was $0.034 on March 26, 2024. Since then, Inspire Veterinary Partners Inc.'s stock price has risen over 11,253% to $3.86 now.
- The 52-week high stock price for IVP is $5.30, representing a 37.31% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for IVP is $0.034, indicating a -99.12% decrease from the current share price, occurred on March 26, 2024.
The table below shows more information about IVP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $4.38 | $3.81 | $0.57 | 691,786.0 | -12.27% |
| May 09, 2024 | $5.30 | $4.07 | $1.23 | 14,424,701.0 | +21.21% |
| May 08, 2024 | $4.74 | $3.38 | $1.36 | 3,880,030.0 | +10,097% |
| May 07, 2024 | $0.0372 | $0.035 | $0.0022 | 15,612,767.0 | -3.26% |
| May 06, 2024 | $0.0383 | $0.034 | $0.0043 | 19,504,688.0 | -7.30% |
| May 03, 2024 | $0.0428 | $0.039 | $0.0038 | 10,062,560.0 | -5.92% |
| May 02, 2024 | $0.0423 | $0.0385 | $0.0038 | 8,074,880.0 | +2.93% |
| May 01, 2024 | $0.0424 | $0.0395 | $0.0029 | 9,053,436.0 | +0.00% |
| Apr 30, 2024 | $0.0434 | $0.0408 | $0.0026 | 8,513,278.0 | -1.20% |
| Apr 29, 2024 | $0.0445 | $0.0399 | $0.0046 | 11,547,129.0 | -5.68% |
| Apr 26, 2024 | $0.0456 | $0.0391 | $0.0065 | 47,430,992.0 | +15.49% |
| Apr 25, 2024 | $0.0386 | $0.0352 | $0.0034 | 8,425,677.0 | +0.53% |
| Apr 24, 2024 | $0.0399 | $0.0372 | $0.0027 | 5,536,062.0 | -6.42% |
| Apr 23, 2024 | $0.041 | $0.039 | $0.002 | 6,144,587.0 | +2.53% |
| Apr 22, 2024 | $0.0403 | $0.0362 | $0.0041 | 7,678,214.0 | -1.25% |
| Apr 19, 2024 | $0.0485 | $0.0393 | $0.0092 | 34,842,235.0 | +0.00% |
| Apr 18, 2024 | $0.043 | $0.0385 | $0.0045 | 8,095,560.0 | -4.76% |
| Apr 17, 2024 | $0.045 | $0.039 | $0.006 | 7,413,499.0 | -2.33% |
| Apr 16, 2024 | $0.0455 | $0.04 | $0.00555 | 6,559,206.0 | -4.44% |
| Apr 15, 2024 | $0.0494 | $0.0445 | $0.0049 | 6,452,921.0 | -11.59% |
| Apr 12, 2024 | $0.051 | $0.047 | $0.004 | 7,675,363.0 | +2.83% |
Inspire Veterinary Partners Inc. Stock (IVP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Veterinary Partners Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Veterinary Partners Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Veterinary Partners Inc. Stock (IVP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.30 | $0.034 | $5.27 | 81,996,634.0 | +9,315% |
| Apr, 2024 | $0.056 | $0.0352 | $0.0208 | 342,696,286.0 | -9.89% |
| Mar, 2024 | $0.099 | $0.034 | $0.065 | 292,522,541.0 | -44.10% |
| Feb, 2024 | $0.25 | $0.08 | $0.17 | 214,245,155.0 | -55.59% |
| Jan, 2024 | $0.50 | $0.1412 | $0.3588 | 247,598,597.0 | -46.82% |
Inspire Veterinary Partners Inc. Stock (IVP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5899 | $0.3113 | $0.2786 | 4,247,061.0 | -30.29% |
| Nov, 2023 | $1.17 | $0.4801 | $0.6898 | 6,036,362.0 | -44.44% |
| Oct, 2023 | $1.45 | $0.8601 | $0.5899 | 510,668.0 | -34.07% |
| Sep, 2023 | $2.42 | $1.15 | $1.27 | 2,719,654.0 | +0.00% |
5.24%
Cap:
|
Volume (24h):