Inspirato IncorporatedISPONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.24 | $4.26 | $4.24 | $4.25 | 8,798 |
| 1/30/2026 | $4.25 | $4.25 | $4.24 | $4.24 | 24,200 |
| 1/29/2026 | $4.25 | $4.26 | $4.24 | $4.24 | 20,041 |
| 1/28/2026 | $4.24 | $4.26 | $4.24 | $4.25 | 9,833 |
| 1/27/2026 | $4.25 | $4.25 | $4.24 | $4.24 | 23,743 |
| 1/26/2026 | $4.25 | $4.26 | $4.24 | $4.25 | 41,144 |
| 1/23/2026 | $4.26 | $4.26 | $4.25 | $4.25 | 4,727 |
| 1/22/2026 | $4.25 | $4.26 | $4.25 | $4.25 | 33,300 |
| 1/21/2026 | $4.25 | $4.27 | $4.25 | $4.25 | 9,700 |
| 1/20/2026 | $4.24 | $4.25 | $4.24 | $4.24 | 14,648 |
| 1/16/2026 | $4.25 | $4.25 | $4.24 | $4.24 | 24,038 |
| 1/15/2026 | $4.24 | $4.25 | $4.24 | $4.24 | 35,000 |
| 1/14/2026 | $4.24 | $4.25 | $4.24 | $4.24 | 35,700 |
| 1/13/2026 | $4.22 | $4.25 | $4.22 | $4.23 | 51,936 |
| 1/12/2026 | $4.20 | $4.22 | $4.20 | $4.21 | 120,518 |
| 1/9/2026 | $4.22 | $4.22 | $4.18 | $4.20 | 157,731 |
| 1/8/2026 | $4.21 | $4.22 | $4.20 | $4.21 | 140,500 |
| 1/7/2026 | $4.22 | $4.22 | $4.20 | $4.21 | 42,800 |
| 1/6/2026 | $4.18 | $4.22 | $4.18 | $4.21 | 95,500 |
| 1/5/2026 | $4.19 | $4.21 | $4.18 | $4.20 | 122,200 |
| 1/2/2026 | $4.18 | $4.20 | $4.17 | $4.18 | 179,100 |
| 12/31/2025 | $4.15 | $4.18 | $4.15 | $4.17 | 158,900 |
| 12/30/2025 | $4.16 | $4.17 | $4.14 | $4.16 | 238,237 |
| 12/29/2025 | $4.16 | $4.17 | $4.14 | $4.16 | 308,153 |
| 12/26/2025 | $4.16 | $4.17 | $4.15 | $4.16 | 226,000 |
| 12/24/2025 | $4.16 | $4.17 | $4.14 | $4.16 | 153,013 |
| 12/23/2025 | $4.16 | $4.17 | $4.15 | $4.16 | 291,000 |
| 12/22/2025 | $4.18 | $4.18 | $4.16 | $4.17 | 437,141 |
| 12/19/2025 | $4.17 | $4.18 | $4.17 | $4.18 | 321,133 |
| 12/18/2025 | $4.17 | $4.18 | $4.16 | $4.18 | 271,941 |
| 12/17/2025 | $4.17 | $4.20 | $4.13 | $4.17 | 9.38M |
| 12/16/2025 | $2.82 | $2.84 | $2.79 | $2.84 | 6,300 |
| 12/15/2025 | $2.83 | $2.84 | $2.79 | $2.81 | 16,100 |
| 12/12/2025 | $2.80 | $2.85 | $2.78 | $2.80 | 14,100 |
| 12/11/2025 | $2.87 | $2.88 | $2.82 | $2.86 | 13,500 |
| 12/10/2025 | $2.78 | $2.85 | $2.78 | $2.85 | 7,409 |
| 12/9/2025 | $2.83 | $2.84 | $2.76 | $2.78 | 16,634 |
| 12/8/2025 | $2.88 | $2.88 | $2.83 | $2.87 | 4,200 |
| 12/5/2025 | $2.84 | $2.88 | $2.79 | $2.88 | 26,900 |
| 12/4/2025 | $2.82 | $2.82 | $2.80 | $2.82 | 900 |
| 12/3/2025 | $2.78 | $2.92 | $2.74 | $2.80 | 26,018 |
| 12/2/2025 | $2.79 | $2.80 | $2.70 | $2.79 | 19,828 |
| 12/1/2025 | $2.73 | $2.79 | $2.67 | $2.79 | 2,000 |
| 11/28/2025 | $2.72 | $2.75 | $2.65 | $2.73 | 12,800 |
| 11/26/2025 | $2.67 | $2.78 | $2.65 | $2.72 | 77,529 |
| 11/25/2025 | $2.63 | $2.69 | $2.49 | $2.69 | 84,118 |
| 11/24/2025 | $2.39 | $2.53 | $2.35 | $2.53 | 56,700 |
| 11/21/2025 | $2.33 | $2.49 | $2.33 | $2.37 | 9,503 |
| 11/20/2025 | $2.45 | $2.45 | $2.31 | $2.34 | 25,100 |
| 11/19/2025 | $2.38 | $2.60 | $2.38 | $2.42 | 19,200 |
| 11/18/2025 | $2.42 | $2.45 | $2.35 | $2.35 | 52,100 |
| 11/17/2025 | $2.41 | $2.51 | $2.41 | $2.43 | 36,032 |
| 11/14/2025 | $2.53 | $2.66 | $2.44 | $2.46 | 97,613 |
| 11/13/2025 | $2.35 | $2.70 | $2.32 | $2.60 | 200,300 |
| 11/12/2025 | $2.40 | $2.41 | $2.30 | $2.33 | 42,800 |
| 11/11/2025 | $2.43 | $2.44 | $2.40 | $2.40 | 17,721 |
| 11/10/2025 | $2.46 | $2.47 | $2.41 | $2.43 | 34,514 |
| 11/7/2025 | $2.52 | $2.52 | $2.43 | $2.47 | 33,725 |
| 11/6/2025 | $2.55 | $2.60 | $2.50 | $2.51 | 14,700 |
| 11/5/2025 | $2.50 | $2.60 | $2.50 | $2.57 | 37,800 |
| 11/4/2025 | $2.65 | $2.80 | $2.58 | $2.61 | 15,200 |