Inspire Veterinary Partners, Inc. Class A Common Stock (IVP) Historical Stock Data
0.05 ↑0.01 (13.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVP is down -4.70% a day on average. There have been 8 days where Inspire Veterinary Partners, Inc. Class A Common Stock closed green and 22 days where IVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 0.04 | 0.05 | ↑$0.01 (22.79%) | 0.04 | 0.05 | 35.97M |
| 2025-12-12 | 0.05 | 0.05 | ↓$0.00 (-6.06%) | 0.04 | 0.05 | 34.98M |
| 2025-12-11 | 0.06 | 0.05 | ↓$0.01 (-11.50%) | 0.05 | 0.06 | 64.23M |
| 2025-12-10 | 0.06 | 0.06 | ↓$0.00 (-5.75%) | 0.06 | 0.07 | 27.96M |
| 2025-12-09 | 0.08 | 0.08 | ↓$0.00 (-1.25%) | 0.07 | 0.08 | 8.83M |
| 2025-12-08 | 0.08 | 0.08 | ↑$0.00 (0.60%) | 0.07 | 0.09 | 19.44M |
| 2025-12-05 | 0.10 | 0.10 | ↑$0.00 (0.49%) | 0.10 | 0.11 | 7.72M |
| 2025-12-04 | 0.10 | 0.10 | ↑$0.00 (0.20%) | 0.10 | 0.10 | 11.32M |
| 2025-12-03 | 0.12 | 0.11 | ↓$0.01 (-4.58%) | 0.10 | 0.12 | 11.60M |
| 2025-12-02 | 0.13 | 0.13 | ↑$0.00 (1.99%) | 0.12 | 0.13 | 33.99M |
| 2025-12-01 | 0.14 | 0.13 | ↓$0.01 (-5.92%) | 0.12 | 0.14 | 60.71M |
| 2025-11-28 | 0.13 | 0.12 | ↓$0.00 (-1.43%) | 0.12 | 0.13 | 7.31M |
| 2025-11-26 | 0.15 | 0.14 | ↓$0.02 (-10.46%) | 0.13 | 0.16 | 31.41M |
| 2025-11-25 | 0.19 | 0.17 | ↓$0.01 (-7.63%) | 0.17 | 0.22 | 222.27M |
| 2025-11-24 | 0.18 | 0.16 | ↓$0.01 (-7.82%) | 0.15 | 0.19 | 297.43M |
| 2025-11-21 | 0.14 | 0.12 | ↓$0.02 (-14.16%) | 0.11 | 0.20 | 307.87M |
| 2025-11-20 | 0.13 | 0.12 | ↓$0.01 (-4.62%) | 0.11 | 0.16 | 318.49M |
| 2025-11-19 | 0.14 | 0.10 | ↓$0.04 (-26.42%) | 0.10 | 0.14 | 80.20M |
| 2025-11-18 | 0.33 | 0.27 | ↓$0.06 (-18.48%) | 0.25 | 0.35 | 26.19M |
| 2025-11-17 | 0.72 | 0.44 | ↓$0.28 (-38.28%) | 0.41 | 0.72 | 1.19M |
| 2025-11-14 | 0.69 | 0.78 | ↑$0.09 (13.64%) | 0.68 | 0.80 | 95.81K |
| 2025-11-13 | 0.69 | 0.67 | ↓$0.02 (-2.88%) | 0.67 | 0.70 | 37.85K |
| 2025-11-12 | 0.70 | 0.69 | ↓$0.01 (-1.02%) | 0.69 | 0.70 | 18.33K |
| 2025-11-11 | 0.70 | 0.70 | ↑$0.00 (0.54%) | 0.69 | 0.71 | 21.96K |
| 2025-11-10 | 0.73 | 0.72 | ↓$0.01 (-1.14%) | 0.72 | 0.74 | 14.96K |
| 2025-11-07 | 0.80 | 0.74 | ↓$0.06 (-7.59%) | 0.70 | 0.80 | 116.55K |
| 2025-11-06 | 0.82 | 0.82 | ↓$0.00 (-0.60%) | 0.79 | 0.85 | 19.33K |
| 2025-11-05 | 0.81 | 0.82 | ↑$0.01 (1.20%) | 0.78 | 0.84 | 36.68K |
| 2025-11-04 | 0.85 | 0.82 | ↓$0.03 (-3.87%) | 0.80 | 0.87 | 27.34K |
| 2025-11-03 | 0.82 | 0.81 | ↓$0.01 (-1.07%) | 0.75 | 0.85 | 140.34K |
Create an account or log in to view more rows.
$IVP to the moon!
$IVP Burn burn burn
$IVP Keep up the pressure.
$IVP lets see if it can hold the line
$IVP if your selling dont regret it later
$IVP might get a sell off today
$IVP has just been halted from trading.
$IVP Take it Bears !
$IVP has just been halted from trading due to volatility.
$IVP Good morning traders