Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
1.040
-0.100 (-8.77%)
At close: Aug 15, 2025, 4:00 PM
1.030
-0.010 (-0.97%)
After-hours: Aug 15, 2025, 7:59 PM EDT
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.90 | 1.07 | 0.81 | 1.04 | - | -8.77% | 2,334,754 |
| Aug 14, 2025 | 1.10 | 1.34 | 1.00 | 1.14 | 1.14 | 40.05% | 48,296,985 |
| Aug 13, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | 3.02% | 3,440,372 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -1.73% | 67,141 |
| Aug 11, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 4.39% | 51,819 |
| Aug 8, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -0.62% | 53,386 |
| Aug 7, 2025 | 0.74 | 0.82 | 0.74 | 0.78 | 0.78 | 4.69% | 291,711 |
| Aug 6, 2025 | 0.73 | 0.75 | 0.69 | 0.74 | 0.74 | 3.55% | 67,020 |
| Aug 5, 2025 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | -0.87% | 140,310 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -7.62% | 328,185 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.71 | 0.78 | 0.78 | 0.33% | 130,414 |
| Jul 31, 2025 | 0.82 | 0.82 | 0.73 | 0.78 | 0.78 | -5.31% | 142,364 |
| Jul 30, 2025 | 0.74 | 0.82 | 0.72 | 0.82 | 0.82 | 14.13% | 589,830 |
| Jul 29, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -5.39% | 180,061 |
| Jul 28, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.81% | 155,703 |
| Jul 25, 2025 | 0.72 | 0.78 | 0.70 | 0.78 | 0.78 | 2.79% | 255,318 |
| Jul 24, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 1.89% | 119,323 |
| Jul 23, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.03% | 116,119 |
| Jul 22, 2025 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 1.03% | 253,653 |
| Jul 21, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | 1.50% | 400,995 |
| Jul 18, 2025 | 0.67 | 0.71 | 0.63 | 0.71 | 0.71 | 6.75% | 425,855 |
| Jul 17, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | 3.56% | 248,987 |
| Jul 16, 2025 | 0.71 | 0.75 | 0.64 | 0.64 | 0.64 | -1.57% | 995,778 |
| Jul 15, 2025 | 0.89 | 0.90 | 0.63 | 0.65 | 0.65 | -29.80% | 4,393,565 |
| Jul 14, 2025 | 0.96 | 1.01 | 0.90 | 0.93 | 0.93 | -4.54% | 334,785 |
| Jul 11, 2025 | 1.00 | 1.01 | 0.90 | 0.97 | 0.97 | -2.52% | 261,051 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -13.47% | 371,528 |
| Jul 9, 2025 | 1.28 | 1.30 | 1.12 | 1.15 | 1.15 | -8.00% | 345,660 |
| Jul 8, 2025 | 1.36 | 1.45 | 1.25 | 1.25 | 1.25 | -6.02% | 122,589 |
| Jul 7, 2025 | 1.44 | 1.49 | 1.33 | 1.33 | 1.33 | -7.64% | 152,290 |
| Jul 3, 2025 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.89% | 21,582 |
| Jul 2, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -4.41% | 44,151 |
| Jul 1, 2025 | 1.68 | 1.75 | 1.46 | 1.52 | 1.52 | -10.06% | 104,931 |
| Jun 30, 2025 | 1.65 | 1.76 | 1.63 | 1.69 | 1.69 | 3.43% | 63,863 |
| Jun 27, 2025 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | 1.87% | 21,279 |
| Jun 26, 2025 | 1.65 | 1.67 | 1.58 | 1.60 | 1.60 | -1.60% | 9,545 |
| Jun 25, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -4.12% | 8,813 |
| Jun 24, 2025 | 1.63 | 1.70 | 1.55 | 1.70 | 1.70 | 9.40% | 11,022 |
| Jun 23, 2025 | 1.65 | 1.76 | 1.51 | 1.55 | 1.55 | -6.95% | 21,906 |
| Jun 20, 2025 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | - | 17,082 |
| Jun 18, 2025 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -1.76% | 6,161 |
| Jun 17, 2025 | 1.72 | 1.78 | 1.70 | 1.70 | 1.70 | -1.16% | 14,132 |
| Jun 16, 2025 | 1.76 | 1.79 | 1.66 | 1.72 | 1.72 | -2.82% | 18,902 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -8.53% | 27,331 |
| Jun 12, 2025 | 1.85 | 2.02 | 1.79 | 1.94 | 1.94 | 6.32% | 77,590 |
| Jun 11, 2025 | 1.74 | 1.89 | 1.74 | 1.82 | 1.82 | -1.09% | 73,086 |
| Jun 10, 2025 | 1.62 | 1.88 | 1.60 | 1.84 | 1.84 | 7.60% | 406,778 |
| Jun 9, 2025 | 1.69 | 1.74 | 1.64 | 1.71 | 1.71 | - | 28,991 |
| Jun 6, 2025 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 5.56% | 22,904 |
| Jun 5, 2025 | 1.77 | 1.78 | 1.62 | 1.62 | 1.62 | -2.41% | 49,022 |