Inspirato Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	4.25	4.26	4.24	4.24	4.24	-0.24%	20,041
Jan 28, 2026	4.24	4.26	4.24	4.25	4.25	0.24%	9,833
Jan 27, 2026	4.25	4.25	4.24	4.24	4.24	-0.24%	23,717
Jan 26, 2026	4.25	4.26	4.24	4.25	4.25	-	41,119
Jan 23, 2026	4.26	4.26	4.25	4.25	4.25	-	4,727
Jan 22, 2026	4.25	4.26	4.25	4.25	4.25	-	33,258
Jan 21, 2026	4.25	4.27	4.25	4.25	4.25	0.24%	9,678
Jan 20, 2026	4.24	4.25	4.24	4.24	4.24	-	14,648
Jan 16, 2026	4.25	4.25	4.24	4.24	4.24	-	24,038
Jan 15, 2026	4.24	4.25	4.24	4.24	4.24	-	34,999
Jan 14, 2026	4.24	4.25	4.24	4.24	4.24	0.24%	35,658
Jan 13, 2026	4.22	4.25	4.22	4.23	4.23	0.48%	51,936
Jan 12, 2026	4.20	4.22	4.20	4.21	4.21	0.24%	120,518
Jan 9, 2026	4.22	4.22	4.18	4.20	4.20	-0.24%	157,731
Jan 8, 2026	4.21	4.22	4.20	4.21	4.21	-	140,479
Jan 7, 2026	4.22	4.22	4.20	4.21	4.21	-	42,779
Jan 6, 2026	4.18	4.22	4.18	4.21	4.21	0.24%	95,483
Jan 5, 2026	4.19	4.21	4.18	4.20	4.20	0.48%	122,151
Jan 2, 2026	4.18	4.20	4.17	4.18	4.18	0.24%	179,081
Dec 31, 2025	4.15	4.18	4.15	4.17	4.17	0.24%	158,890
Dec 30, 2025	4.16	4.17	4.14	4.16	4.16	-	238,237
Dec 29, 2025	4.16	4.17	4.14	4.16	4.16	-	308,153
Dec 26, 2025	4.16	4.17	4.15	4.16	4.16	-	225,971
Dec 24, 2025	4.16	4.17	4.14	4.16	4.16	-	153,013
Dec 23, 2025	4.16	4.17	4.15	4.16	4.16	-0.24%	290,957
Dec 22, 2025	4.18	4.18	4.16	4.17	4.17	-0.24%	437,141
Dec 19, 2025	4.17	4.18	4.17	4.18	4.18	-	321,133
Dec 18, 2025	4.17	4.18	4.16	4.18	4.18	0.24%	271,941
Dec 17, 2025	4.17	4.20	4.13	4.17	4.17	46.83%	9,380,809
Dec 16, 2025	2.82	2.84	2.79	2.84	2.84	1.07%	6,298
Dec 15, 2025	2.83	2.84	2.79	2.81	2.81	0.36%	16,060
Dec 12, 2025	2.80	2.85	2.78	2.80	2.80	-2.10%	14,087
Dec 11, 2025	2.87	2.88	2.82	2.86	2.86	0.35%	13,471
Dec 10, 2025	2.78	2.85	2.78	2.85	2.85	2.52%	7,409
Dec 9, 2025	2.83	2.84	2.76	2.78	2.78	-3.14%	16,634
Dec 8, 2025	2.88	2.88	2.83	2.87	2.87	-0.35%	4,182
Dec 5, 2025	2.84	2.88	2.79	2.88	2.88	2.13%	26,873
Dec 4, 2025	2.82	2.82	2.80	2.82	2.82	0.71%	896
Dec 3, 2025	2.78	2.92	2.74	2.80	2.80	0.36%	26,018
Dec 2, 2025	2.79	2.80	2.70	2.79	2.79	-	19,828
Dec 1, 2025	2.73	2.79	2.67	2.79	2.79	2.20%	1,992
Nov 28, 2025	2.72	2.75	2.65	2.73	2.73	0.37%	12,754
Nov 26, 2025	2.67	2.78	2.65	2.72	2.72	1.12%	77,529
Nov 25, 2025	2.63	2.69	2.49	2.69	2.69	6.32%	84,118
Nov 24, 2025	2.39	2.53	2.35	2.53	2.53	6.75%	56,670
Nov 21, 2025	2.33	2.49	2.33	2.37	2.37	1.46%	9,503
Nov 20, 2025	2.45	2.45	2.31	2.34	2.34	-3.47%	25,094
Nov 19, 2025	2.38	2.60	2.38	2.42	2.42	2.98%	19,192
Nov 18, 2025	2.42	2.45	2.35	2.35	2.35	-3.29%	52,094
Nov 17, 2025	2.41	2.51	2.41	2.43	2.43	-1.22%	36,032