IVP - INSPIRE VETERINARY PARTNERS, INC.
1.52
0.030 1.974%
Share volume: 22,194
Last Updated: 05-12-2025
Agriculture/Agricultural Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.49
0.03
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $1.48 | $1.48 | $1.58 | $1.58 | $1.46 | $1.46 | $1.52 | $1.52 | 22,194 | $22,194.00 |
| 05-09-2025 | $1.54 | $1.54 | $1.58 | $1.58 | $1.48 | $1.48 | $1.49 | $1.49 | 28,720 | $28,720.00 |
| 05-08-2025 | $1.39 | $1.39 | $1.54 | $1.54 | $1.36 | $1.36 | $1.47 | $1.47 | 31,660 | $31,660.00 |
| 05-07-2025 | $1.40 | $1.40 | $1.46 | $1.46 | $1.39 | $1.39 | $1.39 | $1.39 | 11,692 | $11,692.00 |
| 05-06-2025 | $1.53 | $1.53 | $1.54 | $1.54 | $1.41 | $1.41 | $1.43 | $1.43 | 38,836 | $38,836.00 |
| 05-05-2025 | $1.50 | $1.50 | $1.55 | $1.55 | $1.49 | $1.49 | $1.55 | $1.55 | 14,406 | $14,406.00 |
| 05-02-2025 | $1.57 | $1.57 | $1.59 | $1.59 | $1.47 | $1.47 | $1.55 | $1.55 | 18,487 | $18,487.00 |
| 05-01-2025 | $1.54 | $1.54 | $1.56 | $1.56 | $1.49 | $1.49 | $1.51 | $1.51 | 7,529 | $7,529.00 |
| 04-30-2025 | $1.54 | $1.54 | $1.57 | $1.57 | $1.42 | $1.42 | $1.53 | $1.53 | 38,474 | $38,474.00 |
| 04-29-2025 | $1.52 | $1.52 | $1.59 | $1.59 | $1.47 | $1.47 | $1.53 | $1.53 | 15,877 | $15,877.00 |
