Inspire Veterinary Partners, Inc. (IVPR)
OTCMKTS · Delayed Price · Currency is USD
0.0038
+0.0001 (2.70%)
At close: Feb 12, 2026
IVPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 2.70% | 4,868,582 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,039,701 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.50% | 6,614,056 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 2,155,239 |
| Feb 6, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -14.29% | 3,496,683 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,933,894 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -7.55% | 3,252,351 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.19% | 1,908,458 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,518,243 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.54% | 2,820,597 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.72% | 6,255,455 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.95% | 3,502,848 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.62% | 1,992,082 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.71% | 6,719,055 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.41% | 4,942,426 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.19% | 16,246,365 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -69.41% | 35,244,472 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.05% | 60,277,967 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.00% | 83,422,974 |
| Jan 15, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -39.02% | 190,117,946 |
| Jan 14, 2026 | 0.04 | 0.10 | 0.04 | 0.08 | 0.08 | 256.52% | 2,606,558,803 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -36.99% | 139,209,591 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.26% | 27,961,382 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.94% | 32,473,465 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.89% | 22,730,576 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.81% | 32,152,513 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.88% | 32,455,004 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.94% | 34,875,939 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.72% | 47,634,597 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.80% | 191,142,990 |
| Dec 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.48% | 67,706,618 |
| Dec 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.76% | 25,907,912 |
| Dec 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 15.12% | 59,793,942 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.68% | 22,102,277 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.82% | 43,786,862 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.63% | 40,681,268 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.63% | 175,040,114 |
| Dec 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.61% | 39,269,151 |
| Dec 17, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -5.80% | 38,082,533 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.30% | 181,497,923 |
| Dec 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.55% | 96,279,307 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.43% | 37,654,773 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.52% | 67,050,666 |
| Dec 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -23.16% | 29,908,188 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.84% | 9,301,174 |
| Dec 8, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -18.15% | 20,960,828 |
| Dec 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 12,163,195 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.48% | 12,825,978 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.55% | 12,242,567 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.62% | 37,148,627 |