Inspirato Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	158,866
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	-	308,091
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	-	153,010
Dec 23, 2025	4.16	4.17	4.15	4.16	4.16	-0.24%	290,857
Dec 22, 2025	4.18	4.18	4.16	4.17	4.17	-0.24%	437,035
Dec 19, 2025	4.17	4.18	4.17	4.18	4.18	-	318,603
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
Nov 14, 2025	2.53	2.66	2.44	2.46	2.46	-5.38%	97,613
Nov 13, 2025	2.35	2.70	2.32	2.60	2.60	11.59%	200,263
Nov 12, 2025	2.40	2.41	2.30	2.33	2.33	-2.92%	42,779
Nov 11, 2025	2.43	2.45	2.40	2.40	2.40	-1.23%	17,721
Nov 10, 2025	2.46	2.47	2.41	2.43	2.43	-1.62%	34,514
Nov 7, 2025	2.52	2.52	2.43	2.47	2.47	-1.59%	33,725
Nov 6, 2025	2.55	2.60	2.50	2.51	2.51	-2.33%	14,687
Nov 5, 2025	2.50	2.60	2.50	2.57	2.57	-1.53%	37,779
Nov 4, 2025	2.65	2.80	2.58	2.61	2.61	-2.97%	15,179
Nov 3, 2025	2.74	2.75	2.66	2.69	2.69	-2.89%	15,826
Oct 31, 2025	2.82	2.83	2.71	2.77	2.77	-2.12%	44,093
Oct 30, 2025	2.87	2.88	2.80	2.83	2.83	-1.39%	17,028
Oct 29, 2025	2.87	2.89	2.86	2.87	2.87	-0.69%	3,935
Oct 28, 2025	2.90	2.92	2.87	2.89	2.89	-1.03%	11,187
Oct 27, 2025	2.91	2.94	2.90	2.92	2.92	0.69%	4,084
Oct 24, 2025	2.92	2.92	2.88	2.90	2.90	-1.36%	6,089