Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.840	2.880	2.790	2.880	26,873	+0.06(+2.13%)
Dec 04, 2025	2.820	2.820	2.800	2.820	896	+0.02(+0.71%)
Dec 03, 2025	2.775	2.915	2.740	2.800	25,989	+0.01(+0.36%)
Dec 02, 2025	2.790	2.800	2.700	2.790	19,828	+0.00(+0.00%)
Dec 01, 2025	2.730	2.790	2.670	2.790	1,992	+0.06(+2.20%)
Nov 28, 2025	2.720	2.751	2.650	2.730	12,754	+0.01(+0.37%)
Nov 26, 2025	2.670	2.780	2.650	2.720	77,529	+0.03(+1.12%)
Nov 25, 2025	2.630	2.690	2.490	2.690	84,118	+0.16(+6.32%)
Nov 24, 2025	2.390	2.530	2.350	2.530	56,670	+0.16(+6.75%)
Nov 21, 2025	2.330	2.490	2.330	2.370	9,503	+0.03(+1.46%)
Nov 20, 2025	2.450	2.450	2.310	2.336	25,094	-0.08(-3.47%)
Nov 19, 2025	2.380	2.602	2.380	2.420	19,192	+0.07(+2.98%)
Nov 18, 2025	2.420	2.450	2.350	2.350	52,094	-0.08(-3.29%)
Nov 17, 2025	2.410	2.510	2.410	2.430	36,032	-0.03(-1.22%)
Nov 14, 2025	2.530	2.660	2.435	2.460	97,613	-0.14(-5.38%)
Nov 13, 2025	2.350	2.700	2.320	2.600	200,253	+0.27(+11.59%)
Nov 12, 2025	2.400	2.410	2.300	2.330	41,068	-0.07(-2.92%)
Nov 11, 2025	2.430	2.445	2.400	2.400	17,721	-0.03(-1.23%)
Nov 10, 2025	2.460	2.470	2.410	2.430	34,464	-0.04(-1.62%)
Nov 07, 2025	2.520	2.520	2.430	2.470	33,725	-0.04(-1.59%)
Nov 06, 2025	2.550	2.600	2.500	2.510	14,687	-0.06(-2.33%)
Nov 05, 2025	2.500	2.601	2.500	2.570	37,779	-0.04(-1.53%)
Nov 04, 2025	2.650	2.800	2.580	2.610	15,179	-0.08(-2.97%)
Nov 03, 2025	2.740	2.750	2.660	2.690	15,826	-0.08(-2.89%)
Oct 31, 2025	2.820	2.830	2.705	2.770	44,093	-0.06(-2.12%)
Oct 30, 2025	2.873	2.882	2.800	2.830	17,028	-0.04(-1.39%)
Oct 29, 2025	2.870	2.885	2.860	2.870	3,935	-0.02(-0.69%)
Oct 28, 2025	2.900	2.920	2.869	2.890	11,187	-0.03(-1.03%)
Oct 27, 2025	2.910	2.940	2.900	2.920	4,084	+0.02(+0.69%)
Oct 24, 2025	2.920	2.920	2.880	2.900	6,089	-0.04(-1.36%)
Oct 23, 2025	2.850	2.940	2.850	2.940	12,610	+0.10(+3.52%)
Oct 22, 2025	2.880	2.880	2.840	2.840	12,517	-0.02(-0.53%)
Oct 21, 2025	2.915	2.915	2.820	2.855	7,099	-0.02(-0.87%)
Oct 20, 2025	2.840	2.900	2.840	2.880	13,782	+0.07(+2.49%)
Oct 17, 2025	2.770	2.830	2.760	2.810	7,321	+0.03(+1.08%)
Oct 16, 2025	2.800	2.810	2.750	2.780	19,546	-0.05(-1.73%)
Oct 15, 2025	2.820	2.840	2.750	2.829	10,599	+0.02(+0.68%)
Oct 14, 2025	2.938	2.970	2.800	2.810	10,786	-0.06(-2.09%)
Oct 13, 2025	2.750	2.880	2.720	2.870	33,693	+0.32(+12.55%)
Oct 10, 2025	2.940	2.940	2.550	2.550	79,378	-0.39(-13.27%)
Oct 09, 2025	2.960	3.010	2.930	2.940	7,739	-0.04(-1.34%)
Oct 08, 2025	3.020	3.040	2.960	2.980	16,247	-0.03(-1.00%)
Oct 07, 2025	3.080	3.080	2.960	3.010	11,821	+0.03(+1.01%)
Oct 06, 2025	3.050	3.075	2.950	2.980	17,683	-0.02(-0.67%)
Oct 03, 2025	2.950	3.010	2.900	3.000	36,066	+0.08(+2.74%)
Oct 02, 2025	2.940	3.040	2.920	2.920	50,865	-0.07(-2.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Inspirato Incorporated - Class A Common Stock (NQ:ISPO)

Historical Prices

Starting at $3.75/week.

Subscribe Today