Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ: IVP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2024	0.2203	0.2524	0.2106	0.2169	5,827,846	+0.00(+1.26%)
Dec 04, 2024	0.2118	0.2180	0.2020	0.2142	789,392	+0.00(+1.52%)
Dec 03, 2024	0.2205	0.2266	0.2102	0.2110	625,673	-0.01(-2.76%)
Dec 02, 2024	0.2163	0.2400	0.2115	0.2170	1,748,713	-0.00(-1.77%)
Nov 29, 2024	0.2080	0.2300	0.2051	0.2209	1,092,436	+0.01(+6.56%)
Nov 27, 2024	0.2050	0.2150	0.2008	0.2073	707,274	+0.01(+3.55%)
Nov 26, 2024	0.2101	0.2149	0.1960	0.2002	1,004,279	-0.01(-5.12%)
Nov 25, 2024	0.2255	0.2255	0.2101	0.2110	806,683	-0.00(-2.00%)
Nov 22, 2024	0.2200	0.2200	0.2020	0.2153	959,498	-0.00(-0.46%)
Nov 21, 2024	0.2242	0.2300	0.2106	0.2163	1,276,719	-0.01(-5.96%)
Nov 20, 2024	0.2115	0.2393	0.2100	0.2300	2,565,028	+0.02(+9.94%)
Nov 19, 2024	0.2280	0.2318	0.1951	0.2092	2,864,188	-0.02(-7.39%)
Nov 18, 2024	0.2360	0.2377	0.2151	0.2259	1,458,907	-0.01(-4.16%)
Nov 15, 2024	0.2490	0.2490	0.2330	0.2357	1,019,329	-0.01(-4.92%)
Nov 14, 2024	0.2500	0.2550	0.2400	0.2479	1,025,153	-0.01(-2.97%)
Nov 13, 2024	0.2480	0.2600	0.2322	0.2555	1,865,849	+0.01(+2.20%)
Nov 12, 2024	0.2561	0.2570	0.2360	0.2500	1,578,560	-0.00(-1.15%)
Nov 11, 2024	0.2578	0.2655	0.2508	0.2529	1,136,282	-0.01(-4.17%)
Nov 08, 2024	0.2569	0.2749	0.2425	0.2639	3,570,442	+0.01(+3.90%)
Nov 07, 2024	0.2548	0.2599	0.2421	0.2540	968,384	+0.00(+1.64%)
Nov 06, 2024	0.2550	0.2550	0.2329	0.2499	1,989,421	+0.01(+2.42%)
Nov 05, 2024	0.2500	0.2530	0.2360	0.2440	1,900,154	+0.00(+0.00%)
Nov 04, 2024	0.2658	0.2658	0.2360	0.2440	2,242,642	-0.01(-4.28%)
Nov 01, 2024	0.2770	0.2780	0.2530	0.2549	2,179,209	-0.02(-8.31%)
Oct 31, 2024	0.2813	0.2940	0.2700	0.2780	1,603,959	-0.00(-0.64%)
Oct 30, 2024	0.2650	0.3100	0.2650	0.2798	4,477,099	+0.01(+3.82%)
Oct 29, 2024	0.2674	0.2990	0.2567	0.2695	4,593,239	-0.00(-0.04%)
Oct 28, 2024	0.2739	0.2900	0.2550	0.2696	4,374,291	-0.00(-0.85%)
Oct 25, 2024	0.3000	0.3075	0.2700	0.2719	5,271,089	-0.02(-7.74%)
Oct 24, 2024	0.3200	0.3200	0.2800	0.2947	4,833,575	-0.04(-11.63%)
Oct 23, 2024	0.3400	0.3598	0.3100	0.3335	8,058,890	-0.04(-11.59%)
Oct 22, 2024	0.4081	0.4700	0.3400	0.3772	76,046,504	+0.05(+14.30%)
Oct 21, 2024	0.2494	0.9843	0.2470	0.3300	364,460,352	+0.08(+33.77%)
Oct 18, 2024	0.2500	0.2528	0.2300	0.2467	1,533,742	-0.01(-2.10%)
Oct 17, 2024	0.2634	0.2634	0.2270	0.2520	2,507,214	-0.00(-1.18%)
Oct 16, 2024	0.2600	0.2700	0.2550	0.2550	1,322,617	-0.00(-1.81%)
Oct 15, 2024	0.2700	0.2730	0.2510	0.2597	908,498	-0.00(-0.88%)
Oct 14, 2024	0.2830	0.2850	0.2524	0.2620	1,026,546	-0.02(-6.93%)
Oct 11, 2024	0.2849	0.3048	0.2752	0.2815	1,010,240	-0.00(-1.30%)
Oct 10, 2024	0.3000	0.3089	0.2819	0.2852	1,191,077	-0.02(-7.73%)
Oct 09, 2024	0.2839	0.3300	0.2807	0.3091	3,033,704	+0.02(+7.55%)
Oct 08, 2024	0.2600	0.3305	0.2578	0.2874	4,171,238	+0.02(+6.48%)
Oct 07, 2024	0.3016	0.3136	0.2600	0.2699	17,256,348	+0.00(+1.62%)
Oct 04, 2024	0.2631	0.2836	0.2500	0.2656	2,076,375	-0.01(-5.14%)
Oct 03, 2024	0.3026	0.3100	0.2710	0.2800	3,470,156	-0.02(-6.67%)
Oct 02, 2024	0.2511	0.3900	0.2453	0.3000	20,235,212	+0.06(+25.00%)