5 DAY PERFORMANCE
+773.19%
1 MONTH PERFORMANCE
+35.58%
3 MONTH PERFORMANCE
+11.21%
6 MONTH PERFORMANCE
-41.53%
YEAR-TO-DATE PERFORMANCE
-79.13%
1 YEAR PERFORMANCE
-81.82%
Inspire Veterinary Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.09 | $0.08 (-1.53%) | $0.09 | $0.07 | 19.52 M | $469.86 K |
| 12/05/2025 | $0.10 | $0.10 (-0.1%) | $0.11 | $0.10 | 12.16 M | $618.24 K |
| 12/04/2025 | $0.10 | $0.10 (0.2%) | $0.10 | $0.10 | 12.83 M | $618.24 K |
| 12/03/2025 | $0.12 | $0.11 (-5.06%) | $0.12 | $0.10 | 12.24 M | $690.62 K |
| 12/02/2025 | $0.13 | $0.13 (1.99%) | $0.13 | $0.12 | 37.15 M | $772.05 K |
| 12/01/2025 | $0.14 | $0.13 (-5.92%) | $0.14 | $0.12 | 62.51 M | $776.87 K |
| 11/28/2025 | $0.13 | $0.12 (-1.43%) | $0.13 | $0.12 | 13.53 M | $747.92 K |
| 11/26/2025 | $0.15 | $0.14 (-10.63%) | $0.16 | $0.13 | 33.20 M | $826.33 K |
| 11/25/2025 | $0.19 | $0.17 (-7.83%) | $0.22 | $0.17 | 223.01 M | $1.04 M |
| 11/24/2025 | $0.18 | $0.16 (-7.79%) | $0.19 | $0.15 | 327.77 M | $974.71 K |
| 11/21/2025 | $0.14 | $0.12 (-14.16%) | $0.20 | $0.11 | 317.72 M | $731.03 K |
| 11/20/2025 | $0.13 | $0.12 (-5.63%) | $0.16 | $0.11 | 324.23 M | $747.92 K |
| 11/19/2025 | $0.14 | $0.10 (-22.96%) | $0.14 | $0.10 | 86.48 M | $631.51 K |
| 11/18/2025 | $0.35 | $0.27 (-22.41%) | $0.35 | $0.25 | 46.57 M | $1.62 M |
| 11/17/2025 | $0.72 | $0.44 (-38.62%) | $0.72 | $0.41 | 2.38 M | $2.68 M |
| 11/14/2025 | $0.69 | $0.78 (13.64%) | $0.80 | $0.68 | 157.30 K | $4.72 M |
| 11/13/2025 | $0.69 | $0.67 (-2.88%) | $0.70 | $0.67 | 62.55 K | $4.04 M |
| 11/12/2025 | $0.70 | $0.69 (-1.02%) | $0.70 | $0.69 | 27.45 K | $4.17 M |
| 11/11/2025 | $0.71 | $0.70 (-0.87%) | $0.72 | $0.69 | 32.37 K | $4.25 M |
| 11/10/2025 | $0.74 | $0.72 (-2.39%) | $0.74 | $0.72 | 24.74 K | $4.35 M |
| 11/07/2025 | $0.80 | $0.74 (-7.59%) | $0.80 | $0.70 | 174.42 K | $4.45 M |
| 11/06/2025 | $0.82 | $0.82 (-0.6%) | $0.85 | $0.79 | 21.51 K | $4.92 M |
| 11/05/2025 | $0.82 | $0.82 (0.14%) | $0.84 | $0.78 | 43.00 K | $4.95 M |
| 11/04/2025 | $0.85 | $0.82 (-3.87%) | $0.87 | $0.80 | 39.00 K | $4.95 M |
| 11/03/2025 | $0.82 | $0.81 (-1.07%) | $0.85 | $0.75 | 140.54 K | $4.89 M |
| 10/31/2025 | $0.83 | $0.81 (-2%) | $0.83 | $0.80 | 58.02 K | $4.89 M |
| 10/30/2025 | $0.83 | $0.83 (-0.14%) | $0.84 | $0.80 | 48.94 K | $5.00 M |
| 10/29/2025 | $0.85 | $0.84 (-0.76%) | $0.86 | $0.84 | 23.03 K | $5.09 M |
| 10/28/2025 | $0.85 | $0.87 (2.29%) | $0.88 | $0.83 | 55.34 K | $5.25 M |
| 10/27/2025 | $0.86 | $0.88 (1.47%) | $0.88 | $0.80 | 63.73 K | $5.28 M |
| 10/24/2025 | $0.93 | $0.89 (-4.18%) | $0.93 | $0.87 | 61.10 K | $5.37 M |
| 10/23/2025 | $0.90 | $0.89 (-0.57%) | $0.94 | $0.88 | 113.70 K | $5.40 M |
| 10/22/2025 | $1.00 | $0.92 (-7.59%) | $1.01 | $0.85 | 918.10 K | $5.57 M |
| 10/21/2025 | $0.93 | $0.96 (3.67%) | $0.96 | $0.90 | 34.04 K | $5.79 M |
| 10/20/2025 | $0.90 | $0.94 (4.16%) | $0.95 | $0.90 | 44.40 K | $5.66 M |
| 10/17/2025 | $0.94 | $0.93 (-1.01%) | $0.96 | $0.91 | 55.77 K | $5.61 M |
| 10/16/2025 | $0.97 | $0.94 (-3.6%) | $0.99 | $0.93 | 83.50 K | $5.64 M |
| 10/15/2025 | $0.99 | $0.96 (-2.54%) | $0.99 | $0.95 | 97.44 K | $5.80 M |
| 10/14/2025 | $0.95 | $0.97 (2.11%) | $0.99 | $0.94 | 25.90 K | $5.85 M |
| 10/13/2025 | $0.93 | $0.96 (3.49%) | $0.98 | $0.93 | 54.79 K | $5.81 M |
| 10/10/2025 | $0.99 | $0.94 (-5.02%) | $0.99 | $0.94 | 90.42 K | $5.67 M |
| 10/09/2025 | $0.98 | $0.99 (1.4%) | $0.99 | $0.97 | 23.41 K | $5.98 M |
| 10/08/2025 | $0.95 | $0.99 (4.23%) | $1.00 | $0.95 | 43.00 K | $5.98 M |
| 10/07/2025 | $0.98 | $0.98 (0.3%) | $1.00 | $0.96 | 60.02 K | $5.90 M |
| 10/06/2025 | $0.99 | $1.01 (2.02%) | $1.01 | $0.98 | 50.98 K | $6.09 M |
| 10/03/2025 | $1.00 | $1.00 (0.17%) | $1.06 | $0.97 | 150.95 K | $6.03 M |
| 10/02/2025 | $0.97 | $0.99 (2.39%) | $1.05 | $0.96 | 210.72 K | $5.99 M |
| 10/01/2025 | $0.99 | $1.01 (2.05%) | $1.04 | $0.96 | 82.50 K | $6.09 M |
| 09/30/2025 | $0.98 | $0.98 (0%) | $1.00 | $0.96 | 56.40 K | $5.91 M |
| 09/29/2025 | $0.95 | $1.00 (5.24%) | $1.03 | $0.88 | 218.91 K | $6.03 M |
| 09/26/2025 | $1.05 | $0.99 (-5.64%) | $1.07 | $0.96 | 190.94 K | $5.98 M |
| 09/25/2025 | $1.15 | $1.06 (-7.83%) | $1.23 | $1.04 | 1.30 M | $6.39 M |
| 09/24/2025 | $1.00 | $1.11 (11%) | $1.15 | $0.97 | 429.20 K | $6.70 M |
| 09/23/2025 | $0.90 | $0.98 (8.99%) | $0.99 | $0.86 | 95.20 K | $5.90 M |
| 09/22/2025 | $0.85 | $0.93 (9.28%) | $0.95 | $0.85 | 76.70 K | $5.61 M |
| 09/19/2025 | $0.89 | $0.87 (-1.36%) | $0.93 | $0.87 | 71.18 K | $5.27 M |
| 09/18/2025 | $0.90 | $0.88 (-1.47%) | $0.90 | $0.87 | 49.50 K | $5.33 M |
| 09/17/2025 | $0.91 | $0.89 (-2.74%) | $0.92 | $0.88 | 43.30 K | $5.34 M |
| 09/16/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 44.24 K | $5.43 M |
| 09/15/2025 | $0.90 | $0.88 (-1.94%) | $0.92 | $0.86 | 38.77 K | $5.33 M |
| 09/12/2025 | $0.92 | $0.89 (-2.78%) | $0.92 | $0.88 | 32.40 K | $5.39 M |
| 09/11/2025 | $0.87 | $0.91 (3.76%) | $0.91 | $0.87 | 54.40 K | $5.46 M |
| 09/10/2025 | $0.85 | $0.89 (4.29%) | $0.92 | $0.85 | 163.15 K | $5.35 M |
| 09/09/2025 | $0.88 | $0.89 (1.86%) | $0.92 | $0.86 | 78.50 K | $5.38 M |
| 09/08/2025 | $0.90 | $0.90 (-0.11%) | $0.91 | $0.86 | 104.25 K | $5.42 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.
