Inspirato (ISPO)
NASDAQ: ISPO
· Real-Time Price · USD
3.00
0.08 (2.74%)
At close: Oct 03, 2025, 3:59 PM
3.00
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ISPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.95 | 3.01 | 2.90 | 3.00 | 3.00 | 2.74% | 36,066 |
| Oct 2, 2025 | 2.94 | 3.04 | 2.92 | 2.92 | 2.92 | -2.34% | 50,900 |
| Oct 1, 2025 | 2.97 | 3.00 | 2.94 | 2.99 | 2.99 | 1.01% | 4,300 |
| Sep 30, 2025 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | 0.34% | 18,300 |
| Sep 29, 2025 | 3.04 | 3.06 | 2.89 | 2.95 | 2.95 | -1.34% | 19,400 |
| Sep 26, 2025 | 2.98 | 3.05 | 2.97 | 2.99 | 2.99 | -0.33% | 13,000 |
| Sep 25, 2025 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | 0.33% | 24,000 |
| Sep 24, 2025 | 3.02 | 3.07 | 2.97 | 2.99 | 2.99 | 1.36% | 4,600 |
| Sep 23, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | 0.00% | 12,917 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.94 | 2.95 | 2.95 | 0.68% | 22,200 |
| Sep 19, 2025 | 3.10 | 3.20 | 2.93 | 2.93 | 2.93 | -4.56% | 203,508 |
| Sep 18, 2025 | 3.00 | 3.14 | 3.00 | 3.07 | 3.07 | -1.60% | 25,300 |
| Sep 17, 2025 | 3.05 | 3.19 | 3.00 | 3.12 | 3.12 | 1.63% | 53,399 |
| Sep 16, 2025 | 2.93 | 3.12 | 2.91 | 3.07 | 3.07 | 1.99% | 44,801 |
| Sep 15, 2025 | 2.80 | 3.50 | 2.75 | 3.01 | 3.01 | 4.15% | 598,766 |
| Sep 12, 2025 | 2.94 | 2.99 | 2.80 | 2.89 | 2.89 | -3.02% | 40,895 |
| Sep 11, 2025 | 2.94 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 17,000 |
| Sep 10, 2025 | 3.00 | 3.10 | 2.86 | 3.02 | 3.02 | -0.33% | 77,600 |
| Sep 9, 2025 | 3.07 | 3.10 | 2.92 | 3.03 | 3.03 | -2.88% | 457,500 |
| Sep 8, 2025 | 2.93 | 3.38 | 2.90 | 3.12 | 3.12 | -1.27% | 92,201 |
Page 1 of 59