IVP - INSPIRE VETERINARY PARTNERS, INC.
1.45
-0.020 -1.379%
Share volume: 34,527
Last Updated: 04-11-2025
Agriculture/Agricultural Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.47
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $1.44 | $1.44 | $1.48 | $1.48 | $1.39 | $1.39 | $1.45 | $1.45 | 34,527 | $34,089.00 |
| 04-10-2025 | $1.56 | $1.56 | $1.63 | $1.63 | $1.43 | $1.43 | $1.47 | $1.47 | 46,970 | $46,970.00 |
| 04-09-2025 | $1.51 | $1.51 | $1.56 | $1.56 | $1.45 | $1.45 | $1.56 | $1.56 | 40,752 | $40,752.00 |
| 04-08-2025 | $1.50 | $1.50 | $1.61 | $1.61 | $1.45 | $1.45 | $1.46 | $1.46 | 17,030 | $17,030.00 |
| 04-07-2025 | $1.45 | $1.45 | $1.51 | $1.51 | $1.44 | $1.44 | $1.46 | $1.46 | 50,210 | $50,210.00 |
| 04-04-2025 | $1.61 | $1.61 | $1.71 | $1.71 | $1.52 | $1.52 | $1.58 | $1.58 | 60,671 | $60,671.00 |
| 04-03-2025 | $1.69 | $1.69 | $1.77 | $1.77 | $1.63 | $1.63 | $1.64 | $1.64 | 24,934 | $24,934.00 |
| 04-02-2025 | $1.67 | $1.67 | $1.78 | $1.78 | $1.67 | $1.67 | $1.74 | $1.74 | 35,125 | $35,125.00 |
| 04-01-2025 | $1.63 | $1.63 | $1.73 | $1.73 | $1.60 | $1.60 | $1.70 | $1.70 | 43,972 | $43,972.00 |
| 03-31-2025 | $1.65 | $1.65 | $1.72 | $1.72 | $1.62 | $1.62 | $1.71 | $1.71 | 47,232 | $47,232.00 |
