Inspirato Inc (ISPO) Historical Stock Data
3.93 ↓0.07 (-1.65%)
As of May 2, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, ISPO is down -0.03% a day on average. There have been 20 days where Inspirato Inc closed green and 10 days where ISPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.93 | 3.93 | 2.01K |
| 2024-05-02 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 3.99 | 647 |
| 2024-05-01 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 791 |
| 2024-04-30 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 4.00 | 1.30K |
| 2024-04-29 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.90 | 3.94 | 880 |
| 2024-04-26 | 3.99 | 3.90 | ↓$0.09 (-2.31%) | 3.90 | 4.00 | 1.16K |
| 2024-04-25 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 248 |
| 2024-04-24 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.93 | 4.00 | 1.11K |
| 2024-04-23 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.90 | 3.96 | 1.87K |
| 2024-04-22 | 4.05 | 3.91 | ↓$0.14 (-3.45%) | 3.90 | 4.05 | 8.69K |
| 2024-04-19 | 3.96 | 3.91 | ↓$0.04 (-1.14%) | 3.90 | 3.99 | 8.49K |
| 2024-04-18 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 123 |
| 2024-04-17 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.80 | 4.00 | 9.06K |
| 2024-04-16 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.96 | 0.91K |
| 2024-04-15 | 4.01 | 3.95 | ↓$0.05 (-1.37%) | 3.95 | 4.04 | 2.52K |
| 2024-04-12 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.95 | 4.03 | 3.15K |
| 2024-04-11 | 4.00 | 4.00 | ↓$0.00 (0.00%) | 3.95 | 4.00 | 30.33K |
| 2024-04-10 | 3.83 | 3.97 | ↑$0.14 (3.66%) | 3.80 | 4.00 | 15.16K |
| 2024-04-09 | 3.87 | 3.82 | ↓$0.05 (-1.29%) | 3.82 | 3.90 | 3.49K |
| 2024-04-08 | 3.82 | 3.89 | ↑$0.07 (1.83%) | 3.82 | 3.89 | 2.06K |
| 2024-04-05 | 3.97 | 3.92 | ↓$0.05 (-1.38%) | 3.92 | 3.97 | 2.88K |
| 2024-04-04 | 3.86 | 3.92 | ↑$0.06 (1.55%) | 3.86 | 3.92 | 408 |
| 2024-04-03 | 3.98 | 3.84 | ↓$0.14 (-3.52%) | 3.84 | 4.00 | 9.42K |
| 2024-04-02 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.97 | 3.97 | 316 |
| 2024-04-01 | 3.95 | 3.96 | ↑$0.01 (0.30%) | 3.95 | 3.97 | 1.75K |
| 2024-03-28 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.86 | 3.95 | 4.13K |
| 2024-03-27 | 3.90 | 3.97 | ↑$0.07 (1.79%) | 3.90 | 3.97 | 1.21K |
| 2024-03-26 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.85 | 3.86 | 745 |
| 2024-03-25 | 3.87 | 3.97 | ↑$0.10 (2.59%) | 3.86 | 3.97 | 2.74K |
| 2024-03-22 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.85 | 3.99 | 1.10K |
Create an account or log in to view more rows.
$ISPO see you on the moon
$ISPO Green by EOD guarentee
$ISPO what a horse shit show!
$ISPO fuck all u greedy bulls
$ISPO buy the fear
$ISPO is it time?
$ISPO buying time
added
$ISPO it begins tomorrow
$ISPO This is how I feel everyday holding this gem.
$ISPO hi hi