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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	0.98	0.98	0.98	1	0.96	60,020
October 06, 2025	0.99	1.01	1.01	1.01	0.98	50,976
October 03, 2025	1	1	1	1.06	0.97	150,948
October 02, 2025	0.97	0.99	0.99	1.05	0.96	210,718
October 01, 2025	0.99	1.01	1.01	1.04	0.96	82,451
September 30, 2025	0.98	0.98	0.98	1	0.96	54,733
September 29, 2025	0.95	1	1	1.03	0.88	218,905
September 26, 2025	1.05	0.99	0.99	1.07	0.96	190,938
September 25, 2025	1.15	1.06	1.06	1.23	1.04	1.3M
September 24, 2025	1	1.11	1.11	1.15	0.97	377,149
September 23, 2025	0.9	0.98	0.98	0.99	0.86	95,187
September 22, 2025	0.85	0.93	0.93	0.95	0.85	76,700
September 19, 2025	0.89	0.87	0.87	0.93	0.87	65,192
September 18, 2025	0.9	0.88	0.88	0.9	0.87	49,500
September 17, 2025	0.91	0.89	0.89	0.92	0.88	43,300
September 16, 2025	0.88	0.9	0.9	0.9	0.88	44,244
September 15, 2025	0.9	0.88	0.88	0.92	0.86	38,765
September 12, 2025	0.92	0.89	0.89	0.92	0.88	31,662
September 11, 2025	0.87	0.91	0.91	0.91	0.87	54,400
September 10, 2025	0.85	0.89	0.89	0.92	0.85	163,145
September 09, 2025	0.88	0.89	0.89	0.92	0.86	78,453
September 08, 2025	0.9	0.9	0.9	0.91	0.86	104,250
September 05, 2025	0.88	0.92	0.92	0.92	0.87	103,373
September 04, 2025	0.95	0.92	0.92	0.95	0.9	112,138
September 03, 2025	0.97	0.97	0.97	1.01	0.94	155,806
September 02, 2025	0.92	0.98	0.98	0.99	0.91	161,815
August 29, 2025	0.92	0.92	0.92	0.96	0.91	41,703

Inspire Veterinary Partners, Inc. (IVP) NASDAQ