Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)

0.0340
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 5th, 6:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)

DateOpenHighLowCloseVolumeAdjusted Close
1/20/20260.040.000.040.0300.03
1/16/20260.040.050.040.0483,422,9740.04
1/15/20260.050.060.040.05188,170,7240.05
1/14/20260.040.100.040.082,594,295,5490.08
1/13/20260.040.040.020.02130,089,0530.02
1/12/20260.040.040.040.0425,806,5770.04
1/09/20260.040.050.040.0432,473,4680.04
1/08/20260.050.050.040.0421,681,2060.04
1/07/20260.040.050.040.0531,415,8000.05
1/06/20260.050.050.040.0430,811,2760.04
1/05/20260.050.050.050.0533,603,8720.05
1/02/20260.050.050.040.0447,634,6130.04
12/31/20250.060.060.050.05191,143,1020.05
12/30/20250.040.050.040.0564,012,2720.05
12/29/20250.040.050.040.0425,457,2850.04
12/26/20250.040.050.040.0459,793,9580.04
12/24/20250.040.040.040.0422,102,2790.04
12/23/20250.040.040.040.0441,905,4100.04
12/22/20250.050.050.040.0538,587,6750.05
12/19/20250.050.050.050.05175,040,1990.05
12/18/20250.040.050.040.0527,245,3990.05
12/17/20250.050.060.040.0536,383,9490.05
12/16/20250.050.050.040.05179,576,6810.05
12/15/20250.040.050.040.0587,173,4970.05
12/12/20250.050.050.040.0537,654,8120.05
12/11/20250.060.060.040.0565,897,3600.05
12/10/20250.060.070.060.0629,538,7410.06
12/09/20250.080.080.070.089,054,4080.08
12/08/20250.090.090.070.0820,456,4880.08
12/05/20250.100.110.100.1012,163,1960.10