Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IVP Historical Prices

Inspire Veterinary Partners, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
51
Period high
0.8494
Period low
0.0225
Period change
-95.86%
DateOpenHighLowCloseChangeVolume
Jan 20, 20260.04000.04200.03360.0340-16.05%60,277,967
Jan 16, 20260.04500.05000.04000.0405-19.00%83,422,974
Jan 15, 20260.05330.05930.04490.0500-39.02%190,117,946
Jan 14, 20260.04420.10300.03800.0820+256.52%2,606,558,803
Jan 13, 20260.03500.03580.02250.0230-36.99%139,209,591
Jan 12, 20260.03850.03970.03650.0365-12.26%27,961,382
Jan 9, 20260.04330.04520.03710.0416-6.94%32,473,465
Jan 8, 20260.04620.04700.04350.0447-4.89%22,730,576
Jan 7, 20260.04500.04890.04250.0470+9.81%32,152,513
Jan 6, 20260.05000.05000.03930.0428-13.88%32,455,004
Jan 5, 20260.05100.05100.04630.0497+11.94%34,875,939
Jan 2, 20260.05010.05110.04300.0444-6.72%47,634,597
Dec 31, 20250.05970.06020.04710.0476-4.80%191,142,990
Dec 30, 20250.04280.05130.04170.0500+18.48%67,706,618
Dec 29, 20250.04400.04510.04050.0422-2.76%25,907,912
Dec 26, 20250.04250.04750.04000.0434+15.12%59,793,942
Dec 24, 20250.03700.03900.03530.0377-6.68%22,102,277
Dec 23, 20250.04400.04450.03860.0404-10.82%43,786,862
Dec 22, 20250.04740.04910.04300.0453-4.63%40,681,268
Dec 19, 20250.05350.05380.04610.0475+4.63%175,040,114
Dec 18, 20250.04250.04840.04250.0454-3.61%39,269,151
Dec 17, 20250.04900.05800.04420.0471-5.80%38,082,533
Dec 16, 20250.05200.05440.04210.0500-5.30%181,497,923
Dec 15, 20250.04300.05480.04010.0528+13.55%96,279,307
Dec 12, 20250.04950.05310.04350.0465-12.43%37,654,773
Dec 11, 20250.06000.06200.04500.0531-12.52%67,050,666
Dec 10, 20250.06440.06810.05640.0607-23.16%29,908,188
Dec 9, 20250.08000.08030.07350.0790-5.84%9,301,174
Dec 8, 20250.08520.08520.07170.0839-18.15%20,960,828
Dec 5, 20250.10260.10890.10020.1025+0.00%12,163,195
Dec 4, 20250.10230.10340.09530.1025-10.48%12,825,978
Dec 3, 20250.12060.12060.09610.1145-10.55%12,242,567
Dec 2, 20250.12550.12800.12100.1280-0.62%37,148,627
Dec 1, 20250.13690.14130.12150.1288+3.79%62,513,425
Nov 28, 20250.12590.13000.12000.1241-9.42%13,529,612
Nov 26, 20250.15330.15590.12610.1370-20.81%33,194,178
Nov 25, 20250.18770.22000.16550.1730+7.05%222,994,330
Nov 24, 20250.17530.19020.14660.1616+33.33%327,764,824
Nov 21, 20250.14120.19990.10850.1212-2.26%317,709,840
Nov 20, 20250.13140.15900.10500.1240+18.43%324,229,431
Nov 19, 20250.13590.14230.10110.1047-61.08%86,475,684
Nov 18, 20250.34670.35000.25050.2690-39.47%46,564,947
Nov 17, 20250.72400.72400.41030.4444-43.24%2,382,509
Nov 14, 20250.68900.80000.68000.7830+16.85%157,299
Nov 13, 20250.69000.69530.67010.6701-2.95%62,551
Nov 12, 20250.69760.70050.69000.6905-1.92%27,445
Nov 11, 20250.71020.72000.69000.7040-2.55%32,368
Nov 10, 20250.74010.74010.71510.7224-2.03%24,740
Nov 7, 20250.79800.80210.70000.7374-9.53%174,420
Nov 6, 20250.82000.84940.79120.8151-0.69%21,508
Nov 5, 20250.81960.84100.77900.8208+0.10%42,992

Daily open, high, low, close and volume for Inspire Veterinary Partners, Inc. Class A Common Stock (IVP). Showing 51 trading days. Unadjusted prices.