Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspirato Incor (ISPOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0146 0.0146 0.0125 0.0145 3,400
18th Sep 2025 (Thu) 0.0152 0.0152 0.0152 0.014 41
17th Sep 2025 (Wed) 0.0118 0.0153 0.0118 0.0153 0
16th Sep 2025 (Tue) 0.0118 0.0127 0.0118 0.0152 28,909
15th Sep 2025 (Mon) 0.0157 0.0157 0.0126 0.0156 68,252
12th Sep 2025 (Fri) 0.0177 0.0177 0.0145 0.0145 1
11th Sep 2025 (Thu) 0.0177 0.0178 0.0145 0.0145 5,406
10th Sep 2025 (Wed) 0.0155 0.0177 0.0155 0.0184 524
9th Sep 2025 (Tue) 0.0154 0.0154 0.0133 0.0197 390
8th Sep 2025 (Mon) 0.0189 0.023 0.0151 0.0212 133,901
5th Sep 2025 (Fri) 0.023 0.025 0.012 0.0164 204,060
4th Sep 2025 (Thu) 0.0124 0.0124 0.0095 0.0095 1,900
3rd Sep 2025 (Wed) 0.013 0.013 0.013 0.0129 237
2nd Sep 2025 (Tue) 0.0121 0.0198 0.0091 0.0091 17,160
1st Sep 2025 (Mon) 0.0102 0.0122 0.01 0.011 400
29th Aug 2025 (Fri) 0.0102 0.0122 0.01 0.011 400
28th Aug 2025 (Thu) 0.0124 0.0124 0.012 0.0124 676
27th Aug 2025 (Wed) 0.01 0.01 0.01 0.012 200
26th Aug 2025 (Tue) 0.0119 0.0124 0.0119 0.0124 0
25th Aug 2025 (Mon) 0.0119 0.0119 0.0119 0.0108 980
22nd Aug 2025 (Fri) 0.0102 0.0102 0.0102 0.0118 981
21st Aug 2025 (Thu) 0.01 0.0123 0.01 0.0123 0
20th Aug 2025 (Wed) 0.01 0.0105 0.0091 0.0115 650
19th Aug 2025 (Tue) 0.0115 0.013 0.011 0.0115 26,762
18th Aug 2025 (Mon) 0.0124 0.0154 0.0124 0.0115 93,575
15th Aug 2025 (Fri) 0.0093 0.01 0.009 0.0102 259
14th Aug 2025 (Thu) 0.0119 0.0119 0.009 0.0115 11,313
13th Aug 2025 (Wed) 0.012 0.012 0.0119 0.0118 2,607
12th Aug 2025 (Tue) 0.012 0.012 0.009 0.0118 13,693
11th Aug 2025 (Mon) 0.0093 0.0115 0.0093 0.0115 1,550
8th Aug 2025 (Fri) 0.0107 0.0125 0.0107 0.01 6,701
7th Aug 2025 (Thu) 0.0094 0.0107 0.0094 0.0107 326
6th Aug 2025 (Wed) 0.011 0.011 0.01 0.01 0
5th Aug 2025 (Tue) 0.011 0.011 0.01 0.01 0
4th Aug 2025 (Mon) 0.011 0.011 0.01 0.0109 3,352
1st Aug 2025 (Fri) 0.0129 0.0129 0.0125 0.0125 0
31st Jul 2025 (Thu) 0.0129 0.0129 0.0125 0.0125 901
30th Jul 2025 (Wed) 0.0129 0.0129 0.0129 0.0125 2,564
29th Jul 2025 (Tue) 0.0101 0.0119 0.0101 0.0119 1
28th Jul 2025 (Mon) 0.0101 0.0124 0.0101 0.0117 18,473
25th Jul 2025 (Fri) 0.0101 0.0101 0.01 0.0101 4,441
24th Jul 2025 (Thu) 0.0099 0.0101 0.0099 0.0098 200
23rd Jul 2025 (Wed) 0.01 0.01 0.01 0.01 302
22nd Jul 2025 (Tue) 0.0095 0.0097 0.0095 0.0097 0
FTSE 100 Latest
Value9,216.67
Change0.00