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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0	0	0	0	0	2.09M
February 13, 2026	0	0	0	0	0	1.98M
February 12, 2026	0	0	0	0.01	0	4.87M
February 11, 2026	0	0	0	0	0	1.04M
February 10, 2026	0	0	0	0	0	6.61M
February 09, 2026	0	0	0	0	0	2.16M
February 06, 2026	0	0	0	0.01	0	3.5M
February 05, 2026	0.01	0	0	0.01	0	2.93M
February 04, 2026	0.01	0	0	0.01	0	3.25M
February 03, 2026	0.01	0.01	0.01	0.01	0.01	1.91M
February 02, 2026	0.01	0.01	0.01	0.01	0.01	3.5M
January 30, 2026	0.01	0.01	0.01	0.01	0.01	2.82M
January 29, 2026	0.01	0.01	0.01	0.01	0.01	6.26M
January 28, 2026	0.01	0.01	0.01	0.01	0.01	3.5M
January 27, 2026	0.01	0.01	0.01	0.01	0.01	1.99M
January 26, 2026	0.01	0.01	0.01	0.01	0.01	6.72M
January 23, 2026	0.01	0.01	0.01	0.01	0.01	4.9M
January 22, 2026	0.01	0.01	0.01	0.01	0.01	15.88M
January 21, 2026	0.01	0.01	0.01	0.02	0.01	35.24M
January 20, 2026	0.04	0.03	0.03	0.04	0.03	60.28M
January 16, 2026	0.05	0.04	0.04	0.05	0.04	83.42M
January 15, 2026	0.05	0.05	0.05	0.06	0.04	184.25M
January 14, 2026	0.04	0.08	0.08	0.1	0.04	2.61B
January 13, 2026	0.04	0.02	0.02	0.04	0.02	139.21M
January 12, 2026	0.04	0.04	0.04	0.04	0.04	27.96M
January 09, 2026	0.04	0.04	0.04	0.05	0.04	32.47M
January 08, 2026	0.05	0.04	0.04	0.05	0.04	22.73M
January 07, 2026	0.05	0.05	0.05	0.05	0.04	32.15M
January 06, 2026	0.05	0.04	0.04	0.05	0.04	32.46M
January 05, 2026	0.05	0.05	0.05	0.05	0.05	34.88M
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

Inspire Veterinary Partners, Inc. (IVP) NASDAQ