Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	0.0430	0.0548	0.0401	0.0528	87,172,368	+0.01(+13.55%)
Dec 12, 2025	0.0495	0.0531	0.0435	0.0465	37,654,812	-0.01(-12.43%)
Dec 11, 2025	0.0600	0.0620	0.0450	0.0531	65,897,360	-0.01(-12.52%)
Dec 10, 2025	0.0644	0.0681	0.0564	0.0607	29,538,740	-0.02(-23.16%)
Dec 09, 2025	0.0800	0.0803	0.0735	0.0790	9,054,418	-0.00(-5.84%)
Dec 08, 2025	0.0900	0.0852	0.0717	0.0839	20,264,612	-0.02(-18.15%)
Dec 05, 2025	0.1026	0.1089	0.1002	0.1025	12,163,196	+0.00(+0.00%)
Dec 04, 2025	0.1023	0.1034	0.0953	0.1025	11,922,444	-0.01(-10.48%)
Dec 03, 2025	0.1206	0.1206	0.0961	0.1145	11,933,627	-0.01(-10.55%)
Dec 02, 2025	0.1255	0.1280	0.1210	0.1280	36,366,752	-0.00(-0.62%)
Dec 01, 2025	0.1369	0.1413	0.1215	0.1288	62,144,892	+0.00(+3.79%)
Nov 28, 2025	0.1259	0.1300	0.1200	0.1241	13,529,615	-0.01(-9.42%)
Nov 26, 2025	0.1533	0.1559	0.1261	0.1370	33,195,406	-0.04(-20.81%)
Nov 25, 2025	0.1877	0.2200	0.1655	0.1730	221,577,936	+0.01(+7.05%)
Nov 24, 2025	0.1753	0.1902	0.1466	0.1616	322,131,840	+0.04(+33.33%)
Nov 21, 2025	0.1412	0.1999	0.1085	0.1212	317,723,488	-0.00(-2.26%)
Nov 20, 2025	0.1314	0.1590	0.1050	0.1240	320,799,776	+0.02(+18.43%)
Nov 19, 2025	0.1359	0.1423	0.1011	0.1047	82,221,416	-0.16(-61.08%)
Nov 18, 2025	0.3467	0.3500	0.2505	0.2690	34,480,384	-0.18(-39.47%)
Nov 17, 2025	0.7240	0.7240	0.4103	0.4444	2,177,420	-0.34(-43.24%)
Nov 14, 2025	0.6890	0.8000	0.6800	0.7830	157,299	+0.11(+16.85%)
Nov 13, 2025	0.6900	0.6953	0.6701	0.6701	62,435	-0.02(-2.95%)
Nov 12, 2025	0.6976	0.7005	0.6900	0.6905	26,660	-0.01(-1.92%)
Nov 11, 2025	0.7102	0.7200	0.6900	0.7040	32,306	-0.02(-2.55%)
Nov 10, 2025	0.7401	0.7401	0.7151	0.7224	22,306	-0.02(-2.03%)
Nov 07, 2025	0.7980	0.8021	0.7000	0.7374	174,420	-0.08(-9.53%)
Nov 06, 2025	0.8200	0.8494	0.7912	0.8151	16,981	-0.01(-0.69%)
Nov 05, 2025	0.8196	0.8410	0.7790	0.8208	42,990	+0.00(+0.10%)
Nov 04, 2025	0.8530	0.8700	0.8010	0.8200	38,469	+0.01(+1.08%)
Nov 03, 2025	0.8200	0.8500	0.7517	0.8112	140,538	+0.00(+0.09%)
Oct 31, 2025	0.8298	0.8298	0.8000	0.8105	58,015	-0.02(-2.21%)
Oct 30, 2025	0.8300	0.8446	0.8032	0.8288	48,939	-0.01(-1.74%)
Oct 29, 2025	0.8500	0.8600	0.8430	0.8435	23,026	-0.03(-3.10%)
Oct 28, 2025	0.8510	0.8800	0.8300	0.8705	55,076	-0.01(-0.63%)
Oct 27, 2025	0.8633	0.8825	0.8006	0.8760	63,717	-0.01(-1.57%)
Oct 24, 2025	0.9288	0.9288	0.8700	0.8900	61,083	-0.00(-0.55%)
Oct 23, 2025	0.9000	0.9391	0.8823	0.8949	113,646	-0.03(-3.16%)
Oct 22, 2025	1.000	1.010	0.8541	0.9241	911,613	-0.04(-3.74%)
Oct 21, 2025	0.9300	0.9600	0.9006	0.9600	33,938	+0.02(+2.35%)
Oct 20, 2025	0.9005	0.9494	0.9004	0.9380	44,373	+0.01(+0.81%)
Oct 17, 2025	0.9400	0.9600	0.9105	0.9305	55,770	-0.00(-0.49%)
Oct 16, 2025	0.9700	0.9919	0.9303	0.9351	83,480	-0.03(-2.70%)
Oct 15, 2025	0.9860	0.9949	0.9527	0.9610	97,435	-0.01(-0.93%)
Oct 14, 2025	0.9500	0.9900	0.9400	0.9700	25,886	+0.01(+0.78%)
Oct 13, 2025	0.9300	0.9782	0.9300	0.9625	54,666	+0.02(+2.36%)
Oct 10, 2025	0.9900	0.9900	0.9403	0.9403	90,415	-0.05(-5.09%)
Oct 09, 2025	0.9770	0.9907	0.9700	0.9907	23,396	+0.00(+0.00%)
Oct 08, 2025	0.9505	0.9996	0.9505	0.9907	38,734	+0.01(+1.31%)
Oct 07, 2025	0.9800	0.9951	0.9602	0.9779	58,744	-0.03(-3.18%)
Oct 06, 2025	0.9900	1.010	0.9800	1.010	50,976	+0.01(+1.02%)
Oct 03, 2025	1.000	1.060	0.9700	0.9998	150,948	+0.01(+0.66%)
Oct 02, 2025	0.9700	1.050	0.9612	0.9932	210,718	-0.02(-1.66%)

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.

Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ:IVP)

Historical Prices

Starting at $3.75/week.

Subscribe Today