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

0.33 ↑0.08 (33.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVP is down -3.48% a day on average. There have been 7 days where Inspire Veterinary Partners, Inc. Class A Common Stock closed green and 23 days where IVP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-21	0.25	0.33	↑$0.08 (32.32%)	0.25	0.98	364.86M
2024-10-18	0.25	0.25	↓$0.00 (-1.36%)	0.23	0.25	1.53M
2024-10-17	0.26	0.25	↓$0.01 (-4.33%)	0.23	0.26	2.51M
2024-10-16	0.26	0.26	↓$0.01 (-3.56%)	0.26	0.27	1.33M
2024-10-15	0.27	0.26	↓$0.01 (-4.87%)	0.25	0.27	0.92M
2024-10-14	0.28	0.26	↓$0.02 (-7.42%)	0.25	0.29	1.03M
2024-10-11	0.28	0.28	↓$0.00 (-1.19%)	0.28	0.30	1.01M
2024-10-10	0.30	0.29	↓$0.01 (-4.93%)	0.28	0.31	1.19M
2024-10-09	0.28	0.31	↑$0.03 (8.88%)	0.28	0.33	3.04M
2024-10-08	0.26	0.29	↑$0.03 (11.48%)	0.26	0.33	4.17M
2024-10-07	0.30	0.27	↓$0.03 (-10.51%)	0.26	0.31	17.26M
2024-10-04	0.26	0.27	↑$0.00 (0.95%)	0.25	0.28	2.07M
2024-10-03	0.30	0.28	↓$0.02 (-7.47%)	0.27	0.31	3.47M
2024-10-02	0.25	0.30	↑$0.05 (19.47%)	0.25	0.39	20.34M
2024-10-01	0.33	0.24	↓$0.09 (-27.36%)	0.23	0.34	4.16M
2024-09-30	0.49	0.32	↓$0.17 (-34.66%)	0.30	0.49	4.74M
2024-09-27	0.60	0.48	↓$0.12 (-20.17%)	0.45	0.60	3.69M
2024-09-26	0.67	0.60	↓$0.07 (-10.60%)	0.52	0.69	2.65M
2024-09-25	0.71	0.68	↓$0.03 (-4.24%)	0.67	0.71	0.99M
2024-09-24	0.73	0.70	↓$0.03 (-3.77%)	0.68	0.82	1.97M
2024-09-23	0.77	0.73	↓$0.04 (-5.19%)	0.71	0.77	574.53K
2024-09-20	0.80	0.74	↓$0.05 (-6.67%)	0.73	0.80	713.01K
2024-09-19	0.84	0.80	↓$0.04 (-4.77%)	0.78	0.85	591.95K
2024-09-18	0.79	0.83	↑$0.04 (4.82%)	0.76	0.86	0.91M
2024-09-17	0.81	0.79	↓$0.02 (-2.01%)	0.78	0.83	679.06K
2024-09-16	0.91	0.82	↓$0.09 (-9.82%)	0.80	0.91	0.96M
2024-09-13	0.91	0.90	↓$0.01 (-1.08%)	0.86	0.94	1.20M
2024-09-12	0.95	0.93	↓$0.02 (-2.18%)	0.90	1.00	1.53M
2024-09-11	1.05	0.96	↓$0.09 (-9.02%)	0.93	1.05	2.26M
2024-09-10	1.01	1.06	↑$0.05 (4.95%)	0.96	1.14	3.80M