Free Trial

Inspirato (ISPO) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ISPO Stock Alerts
$3.95
-0.04 (-1.00%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Inspirato Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
+1.02%
3 Month
Performance
-8.56%
6 Month
Performance
-8.56%
Year-To-Date
Performance
+7.34%
1 Year
Performance
-79.12%
Receive ISPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspirato and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ISPO Stock Chart for Monday, May, 20, 2024

ISPO Chart by TradingView

Inspirato Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.90$3.95
+1.37%		$3.99$3.927,540 shs$25.90 million
05/16/2024$3.92$3.90
-0.51%		$4.12$3.906,913 shs$25.55 million
05/15/2024$4.03$3.92
-2.73%		$3.94$3.929,768 shs$25.68 million
05/14/2024$3.94$4.03
+2.28%		$4.28$3.908,370 shs$26.40 million
05/13/2024$3.90$3.94
+1.02%		$3.94$3.90327 shs$25.81 million
05/10/2024$3.94$3.90
-1.02%		$3.95$3.902,894 shs$25.53 million
05/09/2024$3.97$3.94
-0.76%		$3.97$3.904,804 shs$25.80 million
05/08/2024$3.90$3.97
+1.79%		$3.98$3.9012,628 shs$25.99 million
05/07/2024$3.90$3.90$3.99$3.9011,321 shs$25.53 million
05/06/2024$3.93$3.90
-0.64%		$3.99$3.903,702 shs$25.55 million
05/03/2024$3.99$3.93
-1.65%		$3.93$3.932,012 shs$25.71 million
05/02/2024$3.91$3.99
+2.07%		$3.99$3.99647 shs$26.13 million
05/01/2024$3.90$3.91
+0.26%		$3.91$3.91791 shs$25.61 million
04/30/2024$3.94$3.90
-1.02%		$4.00$3.901,298 shs$25.55 million
04/29/2024$3.90$3.94
+1.03%		$3.94$3.90880 shs$25.81 million
04/26/2024$3.90$3.99
+2.31%		$4.00$3.901,162 shs$26.13 million
04/25/2024$3.99$3.90
-2.26%		$3.90$3.90248 shs$25.55 million
04/24/2024$3.96$3.99
+0.76%		$4.00$3.931,109 shs$26.13 million
04/23/2024$3.91$3.96
+1.28%		$3.96$3.901,872 shs$25.93 million
04/22/2024$3.91$3.91
+0.00%		$4.05$3.908,686 shs$25.61 million
04/19/2024$3.82$3.91
+2.36%		$3.99$3.908,491 shs$25.61 million
04/18/2024$3.91$3.82
-2.30%		$3.88$3.82123 shs$25.01 million
04/17/2024$3.96$3.91
-1.26%		$4.00$3.809,061 shs$25.61 million
04/16/2024$4.00$3.96
-1.00%		$3.96$3.96895 shs$25.94 million
04/15/2024$4.03$4.00
-0.74%		$4.04$3.952,520 shs$26.20 million
04/12/2024$4.00$3.96
-1.00%		$4.03$3.953,152 shs$25.94 million
04/11/2024$3.95$4.00
+1.26%		$4.00$3.9529,305 shs$26.20 million
04/10/2024$3.82$3.95
+3.40%		$4.00$3.8013,615 shs$25.87 million
04/09/2024$3.83$3.82
-0.26%		$3.91$3.823,492 shs$25.01 million
04/08/2024$3.92$3.83
-2.17%		$3.90$3.822,063 shs$25.09 million
04/05/2024$3.92$3.92
-0.13%		$3.97$3.922,875 shs$25.64 million
04/04/2024$3.84$3.92
+2.08%		$3.92$3.86408 shs$25.66 million
04/03/2024$3.97$3.84
-3.27%		$4.00$3.849,423 shs$25.15 million
04/02/2024$3.96$3.97
+0.25%		$3.97$3.88316 shs$26.00 million
04/01/2024$3.95$3.96
+0.25%		$3.96$3.951,750 shs$25.94 million
03/29/2024$3.95$3.95$3.95$3.864,133 shs$25.86 million
03/28/2024$3.97$3.95
-0.50%		$4.00$3.864,133 shs$25.87 million
03/27/2024$3.86$3.97
+2.85%		$3.97$3.811,209 shs$26.00 million
03/26/2024$3.97$3.86
-2.77%		$3.96$3.85745 shs$25.28 million
03/25/2024$3.92$3.97
+1.28%		$3.97$3.862,738 shs$26.00 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
03/22/2024$3.92$3.92$3.92$3.831,101 shs$25.09 million
03/21/2024$3.74$3.92
+4.81%		$3.92$3.721,365 shs$25.09 million
03/20/2024$3.81$3.74
-1.84%		$3.96$3.7410,191 shs$23.94 million
03/19/2024$3.95$3.81
-3.54%		$4.10$3.809,066 shs$24.38 million
03/18/2024$4.04$3.95
-2.23%		$4.04$3.942,524 shs$25.28 million
03/15/2024$4.18$4.04
-3.35%		$4.13$3.952,213 shs$25.86 million
03/14/2024$4.06$4.18
+2.96%		$4.18$4.052,564 shs$26.75 million
03/13/2024$4.05$4.06
+0.25%		$4.22$4.057,303 shs$25.98 million
03/12/2024$4.13$4.05
-1.94%		$4.08$4.055,226 shs$25.92 million
03/11/2024$4.23$4.13
-2.36%		$4.19$4.0614,974 shs$26.43 million
03/08/2024$4.53$4.17
-7.95%		$4.53$4.156,701 shs$26.69 million
03/07/2024$4.46$4.53
+1.57%		$4.57$4.3810,976 shs$28.99 million
03/06/2024$4.80$4.46
-7.08%		$4.84$4.2434,221 shs$28.54 million
03/05/2024$4.90$4.80
-2.04%		$4.90$4.7622,175 shs$30.72 million
03/04/2024$5.25$4.90
-6.67%		$5.25$4.7940,686 shs$31.36 million
03/01/2024$5.15$5.25
+1.94%		$5.25$5.0134,822 shs$33.60 million
02/29/2024$4.70$5.15
+9.57%		$5.65$4.7040,453 shs$32.96 million
02/28/2024$4.55$4.70
+3.30%		$4.70$4.552,437 shs$30.08 million
02/27/2024$4.44$4.55
+2.48%		$4.55$4.412,234 shs$29.12 million
02/26/2024$4.27$4.44
+3.98%		$4.44$4.27999 shs$28.42 million
02/23/2024$4.29$4.27
-0.47%		$4.27$4.165,016 shs$27.33 million
02/22/2024$4.28$4.29
+0.23%		$4.29$4.243,078 shs$27.46 million
02/21/2024$4.32$4.28
-0.93%		$4.32$4.241,595 shs$27.39 million
02/20/2024$4.22$4.32
+2.37%		$4.32$4.186,375 shs$27.65 million
02/19/2024$4.22$4.22$4.22$4.181,000 shs$27.01 million

Related Companies:
This page (NASDAQ:ISPO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders