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

0.22 ↑0.03 (13.47%)

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

Historical Data

In the past 30 trading days, IVP is down -1.33% a day on average. There have been 11 days where Inspire Veterinary Partners, Inc. Class A Common Stock closed green and 19 days where IVP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-31	0.19	0.19	↓$0.00 (-0.57%)	0.19	0.22	2.92M
2024-12-30	0.19	0.19	↑$0.00 (0.83%)	0.18	0.20	1.74M
2024-12-27	0.18	0.19	↑$0.01 (4.89%)	0.18	0.19	1.27M
2024-12-26	0.18	0.19	↑$0.01 (3.33%)	0.18	0.19	1.13M
2024-12-24	0.18	0.18	↓$0.01 (-2.93%)	0.17	0.18	635.25K
2024-12-23	0.19	0.18	↓$0.00 (-2.35%)	0.17	0.19	1.91M
2024-12-20	0.19	0.19	↓$0.00 (-0.27%)	0.19	0.20	1.16M
2024-12-19	0.19	0.19	↓$0.00 (-2.30%)	0.18	0.22	2.10M
2024-12-18	0.20	0.19	↓$0.01 (-5.37%)	0.19	0.21	895.71K
2024-12-17	0.20	0.20	↑$0.01 (2.81%)	0.19	0.22	2.51M
2024-12-16	0.21	0.19	↓$0.01 (-6.92%)	0.18	0.21	2.08M
2024-12-13	0.20	0.18	↓$0.02 (-8.31%)	0.18	0.20	1.39M
2024-12-12	0.21	0.20	↓$0.01 (-4.73%)	0.18	0.21	1.65M
2024-12-11	0.21	0.21	↓$0.00 (-1.19%)	0.20	0.21	784.36K
2024-12-10	0.22	0.21	↓$0.01 (-5.03%)	0.21	0.22	819.66K
2024-12-09	0.21	0.22	↑$0.01 (3.72%)	0.21	0.22	0.93M
2024-12-06	0.22	0.22	↑$0.00 (2.28%)	0.20	0.22	1.28M
2024-12-05	0.22	0.22	↓$0.00 (-1.54%)	0.21	0.25	5.90M
2024-12-04	0.21	0.21	↑$0.00 (1.13%)	0.20	0.22	789.71K
2024-12-03	0.22	0.21	↓$0.01 (-4.31%)	0.21	0.23	636.66K
2024-12-02	0.22	0.22	↑$0.00 (0.32%)	0.21	0.24	1.77M
2024-11-29	0.21	0.22	↑$0.01 (6.20%)	0.21	0.23	1.09M
2024-11-27	0.21	0.21	↑$0.00 (1.12%)	0.20	0.22	704.74K
2024-11-26	0.21	0.20	↓$0.01 (-4.71%)	0.20	0.21	1.01M
2024-11-25	0.23	0.21	↓$0.01 (-6.43%)	0.21	0.23	871.44K
2024-11-22	0.22	0.22	↓$0.00 (-2.14%)	0.20	0.22	0.94M
2024-11-21	0.22	0.22	↓$0.01 (-3.52%)	0.21	0.23	1.29M
2024-11-20	0.21	0.23	↑$0.02 (8.75%)	0.21	0.24	2.60M
2024-11-19	0.23	0.21	↓$0.02 (-8.25%)	0.20	0.23	2.88M
2024-11-18	0.24	0.23	↓$0.01 (-4.28%)	0.22	0.24	1.46M