5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
+13.13%
6 MONTH PERFORMANCE
-5.59%
YEAR-TO-DATE PERFORMANCE
+21.99%
1 YEAR PERFORMANCE
+0.00%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.92 | $3.83 (-2.3%) | $4.01 | $3.65 | 6,808 | $40.65 M |
| 03/11/2025 | $3.71 | $3.99 (7.55%) | $4.10 | $3.65 | 21,023 | $43.08 M |
| 03/10/2025 | $4.09 | $3.72 (-9.05%) | $4.09 | $3.72 | 30,628 | $40.16 M |
| 03/07/2025 | $3.93 | $4.16 (5.85%) | $4.16 | $3.93 | 12,600 | $44.91 M |
| 03/06/2025 | $3.97 | $4.04 (1.76%) | $4.05 | $3.92 | 2,417 | $43.62 M |
| 03/05/2025 | $3.81 | $4.04 (6.04%) | $4.04 | $3.71 | 8,100 | $43.62 M |
| 03/04/2025 | $3.70 | $3.92 (5.95%) | $3.92 | $3.64 | 4,901 | $42.32 M |
| 03/03/2025 | $4.01 | $3.65 (-8.98%) | $4.10 | $3.65 | 24,600 | $39.41 M |
| 02/28/2025 | $3.97 | $4.06 (2.27%) | $4.09 | $3.95 | 17,500 | $43.83 M |
| 02/27/2025 | $4.10 | $4.09 (-0.24%) | $4.10 | $3.92 | 28,049 | $44.16 M |
| 02/26/2025 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.03 | 11,200 | $44.70 M |
| 02/25/2025 | $4.36 | $4.17 (-4.36%) | $4.36 | $4.00 | 11,714 | $45.02 M |
| 02/24/2025 | $4.35 | $4.36 (0.23%) | $4.49 | $3.99 | 60,000 | $24.59 M |
| 02/21/2025 | $4.52 | $4.29 (-5.09%) | $4.60 | $3.92 | 39,937 | $24.19 M |
| 02/20/2025 | $4.52 | $4.60 (1.77%) | $4.64 | $4.38 | 25,927 | $25.94 M |
| 02/19/2025 | $4.58 | $4.35 (-5.02%) | $4.62 | $4.35 | 22,200 | $24.53 M |
| 02/18/2025 | $4.76 | $4.58 (-3.78%) | $4.78 | $4.58 | 3,500 | $25.83 M |
| 02/14/2025 | $4.78 | $4.63 (-3.14%) | $5.22 | $4.57 | 37,400 | $26.11 M |
| 02/13/2025 | $4.47 | $4.55 (1.79%) | $4.72 | $4.45 | 7,300 | $25.66 M |
| 02/12/2025 | $4.63 | $4.66 (0.65%) | $4.66 | $4.63 | 3,700 | $26.28 M |
| 02/11/2025 | $4.68 | $4.81 (2.78%) | $5.00 | $4.64 | 3,900 | $27.12 M |
| 02/10/2025 | $4.76 | $4.79 (0.63%) | $4.95 | $4.56 | 3,700 | $27.01 M |
| 02/07/2025 | $4.80 | $4.95 (3.13%) | $4.95 | $4.50 | 13,400 | $27.91 M |
| 02/06/2025 | $4.65 | $4.60 (-1.08%) | $4.69 | $4.50 | 18,429 | $25.94 M |
| 02/05/2025 | $4.70 | $4.79 (1.91%) | $4.89 | $4.67 | 19,647 | $27.01 M |
| 02/04/2025 | $5.35 | $4.86 (-9.16%) | $5.35 | $4.84 | 11,700 | $27.41 M |
| 02/03/2025 | $4.90 | $5.21 (6.33%) | $5.23 | $4.55 | 9,531 | $29.38 M |
| 01/31/2025 | $4.88 | $5.01 (2.66%) | $5.35 | $4.87 | 76,929 | $28.25 M |
| 01/30/2025 | $4.60 | $4.79 (4.13%) | $4.93 | $4.60 | 5,500 | $27.01 M |
| 01/29/2025 | $5.23 | $4.87 (-6.88%) | $5.23 | $4.73 | 12,445 | $27.46 M |
| 01/28/2025 | $5.01 | $5.12 (2.2%) | $5.24 | $5.00 | 9,500 | $28.87 M |
| 01/27/2025 | $5.33 | $5.07 (-4.88%) | $5.40 | $5.04 | 51,800 | $28.59 M |
| 01/24/2025 | $5.41 | $5.46 (0.92%) | $5.86 | $5.35 | 24,444 | $30.79 M |
| 01/23/2025 | $6.24 | $5.50 (-11.86%) | $6.30 | $5.35 | 50,100 | $31.01 M |
| 01/22/2025 | $6.60 | $6.15 (-6.82%) | $6.67 | $5.96 | 63,807 | $34.68 M |
| 01/21/2025 | $6.99 | $6.71 (-4.01%) | $7.14 | $6.45 | 64,000 | $37.84 M |
| 01/17/2025 | $6.51 | $6.99 (7.37%) | $7.17 | $6.30 | 147,093 | $39.42 M |
| 01/16/2025 | $5.97 | $6.40 (7.2%) | $6.58 | $5.67 | 83,900 | $36.09 M |
| 01/15/2025 | $5.75 | $5.94 (3.3%) | $5.95 | $5.67 | 31,100 | $33.50 M |
| 01/14/2025 | $5.90 | $5.73 (-2.88%) | $5.90 | $5.55 | 49,604 | $32.31 M |
| 01/13/2025 | $5.60 | $5.78 (3.21%) | $5.84 | $5.49 | 47,073 | $32.59 M |
| 01/10/2025 | $5.14 | $5.72 (11.28%) | $5.79 | $5.07 | 124,303 | $32.26 M |
| 01/08/2025 | $4.50 | $5.11 (13.56%) | $5.13 | $4.41 | 100,894 | $28.82 M |
| 01/07/2025 | $4.00 | $4.57 (14.25%) | $4.70 | $4.00 | 67,854 | $25.77 M |
| 01/06/2025 | $3.57 | $4.05 (13.45%) | $4.16 | $3.57 | 62,503 | $22.84 M |
| 01/03/2025 | $3.45 | $3.70 (7.25%) | $3.73 | $3.38 | 24,543 | $20.86 M |
| 01/02/2025 | $3.36 | $3.44 (2.38%) | $3.45 | $3.33 | 13,024 | $19.40 M |
| 12/31/2024 | $3.33 | $3.32 (-0.3%) | $3.40 | $3.26 | 32,413 | $18.72 M |
| 12/30/2024 | $3.43 | $3.38 (-1.46%) | $3.59 | $3.28 | 64,028 | $19.06 M |
| 12/27/2024 | $3.43 | $3.55 (3.5%) | $3.75 | $3.33 | 105,000 | $20.02 M |
| 12/26/2024 | $3.37 | $3.43 (1.78%) | $3.43 | $3.21 | 59,132 | $19.34 M |
| 12/24/2024 | $3.29 | $3.31 (0.61%) | $3.40 | $3.29 | 30,118 | $18.67 M |
| 12/23/2024 | $3.47 | $3.31 (-4.61%) | $3.47 | $3.31 | 18,000 | $18.67 M |
| 12/20/2024 | $3.41 | $3.36 (-1.47%) | $3.69 | $3.28 | 116,005 | $18.95 M |
| 12/19/2024 | $3.62 | $3.42 (-5.52%) | $3.70 | $3.30 | 128,700 | $19.29 M |
| 12/18/2024 | $3.70 | $3.59 (-2.97%) | $3.74 | $3.35 | 133,819 | $20.24 M |
| 12/17/2024 | $3.21 | $3.29 (2.49%) | $3.47 | $3.21 | 77,100 | $18.55 M |
| 12/16/2024 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.27 | 47,100 | $18.44 M |
| 12/13/2024 | $3.56 | $3.57 (0.28%) | $3.59 | $3.49 | 20,300 | $20.13 M |
| 12/12/2024 | $3.52 | $3.58 (1.7%) | $3.66 | $3.48 | 16,400 | $20.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
