Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.1212
-0.0028 (-2.26%)
At close: Nov 21, 2025, 4:00 PM EST
0.1670
+0.0458 (37.79%)
Pre-market: Nov 24, 2025, 8:52 AM EST
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.14 | 0.20 | 0.11 | 0.12 | 0.12 | -2.26% | 293,092,287 |
| Nov 20, 2025 | 0.13 | 0.16 | 0.11 | 0.12 | 0.12 | 18.43% | 321,011,458 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -61.08% | 86,475,794 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.25 | 0.27 | 0.27 | -39.47% | 46,565,247 |
| Nov 17, 2025 | 0.72 | 0.72 | 0.41 | 0.44 | 0.44 | -43.24% | 2,382,509 |
| Nov 14, 2025 | 0.69 | 0.80 | 0.68 | 0.78 | 0.78 | 16.85% | 157,299 |
| Nov 13, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.95% | 62,551 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.92% | 27,445 |
| Nov 11, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -2.55% | 32,368 |
| Nov 10, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.03% | 24,740 |
| Nov 7, 2025 | 0.80 | 0.80 | 0.70 | 0.74 | 0.74 | -9.53% | 174,420 |
| Nov 6, 2025 | 0.82 | 0.85 | 0.79 | 0.82 | 0.82 | -0.69% | 21,508 |
| Nov 5, 2025 | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | 0.10% | 42,992 |
| Nov 4, 2025 | 0.85 | 0.87 | 0.80 | 0.82 | 0.82 | 1.08% | 38,970 |
| Nov 3, 2025 | 0.82 | 0.85 | 0.75 | 0.81 | 0.81 | 0.09% | 140,540 |
| Oct 31, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.21% | 58,015 |
| Oct 30, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | -1.74% | 48,939 |
| Oct 29, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -3.10% | 23,026 |
| Oct 28, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | -0.63% | 55,336 |
| Oct 27, 2025 | 0.86 | 0.88 | 0.80 | 0.88 | 0.88 | -1.57% | 63,727 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -0.55% | 61,083 |
| Oct 23, 2025 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | -3.16% | 113,696 |
| Oct 22, 2025 | 1.00 | 1.01 | 0.85 | 0.92 | 0.92 | -3.74% | 918,082 |
| Oct 21, 2025 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 2.35% | 34,039 |
| Oct 20, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 0.81% | 44,373 |
| Oct 17, 2025 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | -0.49% | 55,770 |
| Oct 16, 2025 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -2.70% | 83,488 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.93% | 97,435 |
| Oct 14, 2025 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 0.78% | 25,886 |
| Oct 13, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 2.36% | 54,791 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.09% | 90,415 |
| Oct 9, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 23,411 |
| Oct 8, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 1.31% | 42,985 |
| Oct 7, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -3.18% | 60,020 |
| Oct 6, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.02% | 50,976 |
| Oct 3, 2025 | 1.00 | 1.06 | 0.97 | 1.00 | 1.00 | 0.66% | 150,948 |
| Oct 2, 2025 | 0.97 | 1.05 | 0.96 | 0.99 | 0.99 | -1.66% | 210,718 |
| Oct 1, 2025 | 0.99 | 1.04 | 0.96 | 1.01 | 1.01 | 3.06% | 82,451 |
| Sep 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 56,361 |
| Sep 29, 2025 | 0.95 | 1.03 | 0.88 | 1.00 | 1.00 | 0.93% | 218,905 |
| Sep 26, 2025 | 1.05 | 1.07 | 0.96 | 0.99 | 0.99 | -6.53% | 190,938 |
| Sep 25, 2025 | 1.15 | 1.23 | 1.04 | 1.06 | 1.06 | -4.50% | 1,295,712 |
| Sep 24, 2025 | 1.00 | 1.15 | 0.97 | 1.11 | 1.11 | 13.46% | 429,181 |
| Sep 23, 2025 | 0.90 | 0.99 | 0.86 | 0.98 | 0.98 | 5.19% | 95,187 |
| Sep 22, 2025 | 0.85 | 0.95 | 0.85 | 0.93 | 0.93 | 6.53% | 76,692 |
| Sep 19, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | 0.87 | -1.28% | 71,177 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -0.08% | 49,474 |
| Sep 17, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.67% | 43,286 |
| Sep 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.98% | 44,244 |
| Sep 15, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -1.32% | 38,765 |