Inspire Veterinary Partners, Inc. - IVP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	0.05	0.04	0.04	0.05	0.04	47.63M
December 31, 2025	0.06	0.05	0.05	0.06	0.05	191.14M
December 30, 2025	0.04	0.05	0.05	0.05	0.04	58.1M
December 29, 2025	0.04	0.04	0.04	0.05	0.04	25.91M
December 26, 2025	0.04	0.04	0.04	0.05	0.04	59.79M
December 24, 2025	0.04	0.04	0.04	0.04	0.04	22.1M
December 23, 2025	0.04	0.04	0.04	0.04	0.04	43.79M
December 22, 2025	0.05	0.05	0.05	0.05	0.04	40.68M
December 19, 2025	0.05	0.05	0.05	0.05	0.05	175.04M
December 18, 2025	0.04	0.05	0.05	0.05	0.04	39.27M
December 17, 2025	0.05	0.05	0.05	0.06	0.04	35.37M
December 16, 2025	0.05	0.05	0.05	0.05	0.04	181.5M
December 15, 2025	0.04	0.05	0.05	0.05	0.04	96.28M
December 12, 2025	0.05	0.05	0.05	0.05	0.04	33.31M
December 11, 2025	0.06	0.05	0.05	0.06	0.05	57.85M
December 10, 2025	0.06	0.06	0.06	0.07	0.06	29.91M
December 09, 2025	0.08	0.08	0.08	0.08	0.07	9.3M
December 08, 2025	0.09	0.08	0.08	0.09	0.07	20.96M
December 05, 2025	0.1	0.1	0.1	0.11	0.1	12.16M
December 04, 2025	0.1	0.1	0.1	0.1	0.1	12.83M
December 03, 2025	0.12	0.11	0.11	0.12	0.1	12.24M
December 02, 2025	0.13	0.13	0.13	0.13	0.12	37.15M
December 01, 2025	0.14	0.13	0.13	0.14	0.12	62.51M
November 28, 2025	0.13	0.12	0.12	0.13	0.12	13.11M
November 26, 2025	0.15	0.14	0.14	0.16	0.13	33.2M
November 25, 2025	0.19	0.17	0.17	0.22	0.17	223.01M
November 24, 2025	0.18	0.16	0.16	0.19	0.15	327.77M
November 21, 2025	0.14	0.12	0.12	0.2	0.11	317.72M
November 20, 2025	0.13	0.12	0.12	0.16	0.11	324.23M
November 19, 2025	0.14	0.1	0.1	0.14	0.1	79.54M
November 18, 2025	0.35	0.27	0.27	0.35	0.25	46.57M
November 17, 2025	0.72	0.44	0.44	0.72	0.41	2.38M
November 14, 2025	0.69	0.78	0.78	0.8	0.68	157,300
November 13, 2025	0.69	0.67	0.67	0.7	0.67	62,400
November 12, 2025	0.7	0.69	0.69	0.7	0.69	18,329
November 11, 2025	0.71	0.7	0.7	0.72	0.69	32,300
November 10, 2025	0.74	0.72	0.72	0.74	0.72	24,740
November 07, 2025	0.8	0.74	0.74	0.8	0.7	174,420
November 06, 2025	0.82	0.82	0.82	0.85	0.79	21,508
November 05, 2025	0.81	0.82	0.82	0.84	0.78	36,679
November 04, 2025	0.85	0.82	0.82	0.87	0.8	38,970
November 03, 2025	0.82	0.81	0.81	0.85	0.75	140,540
October 31, 2025	0.83	0.81	0.81	0.83	0.8	58,015
October 30, 2025	0.83	0.83	0.83	0.84	0.8	48,939
October 29, 2025	0.85	0.84	0.84	0.86	0.84	23,026
October 28, 2025	0.85	0.87	0.87	0.88	0.83	52,408
October 27, 2025	0.86	0.88	0.88	0.88	0.8	63,727
October 24, 2025	0.93	0.89	0.89	0.93	0.87	54,786
October 23, 2025	0.9	0.89	0.89	0.94	0.88	113,696
October 22, 2025	1	0.92	0.92	1.01	0.85	918,100
October 21, 2025	0.93	0.96	0.96	0.96	0.9	32,822
October 20, 2025	0.9	0.94	0.94	0.95	0.9	44,400
October 17, 2025	0.94	0.93	0.93	0.96	0.91	55,770
October 16, 2025	0.97	0.94	0.94	0.99	0.93	83,500
October 15, 2025	0.99	0.96	0.96	0.99	0.95	97,435
October 14, 2025	0.95	0.97	0.97	0.99	0.94	25,900
October 13, 2025	0.93	0.96	0.97	0.97	0.93	54,420
October 10, 2025	0.99	0.94	0.94	0.99	0.94	90,415
October 09, 2025	0.98	0.99	0.99	0.99	0.97	23,411
October 08, 2025	0.95	0.99	0.99	1	0.95	34,731

Inspire Veterinary Partners, Inc. (IVP) NASDAQ