Is Inspirato Incorporated (ISPO) a Buy, Sell, or Hold?
Inspirato Incorporated
NASDAQ:ISPO
$4.26 USD
$0 (0.0%)
- Volume
- 176.05K
- Average Volume
- 231.74K
- Market Capitalization
- $53.54M
- P/E Ratio
- -8.35
- Dividend Yield
- 0.00%
- Price Target
- $5.00
- Year High
- $5.22
- Year Low
- $2.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-02-04 | $4.26 | $4.26 | 0.00% | - |
| 2026-02-03 | $4.26 | $4.26 | 0.00% | 176.34K |
| 2026-02-02 | $4.24 | $4.26 | 0.47% | 19200 |
| 2026-01-30 | $4.25 | $4.24 | -0.24% | 24200 |
| 2026-01-29 | $4.25 | $4.24 | -0.24% | 20041 |
| 2026-01-28 | $4.24 | $4.25 | 0.24% | 9833 |
| 2026-01-27 | $4.25 | $4.24 | -0.24% | 23743 |
| 2026-01-26 | $4.25 | $4.25 | 0.00% | 41144 |
| 2026-01-23 | $4.26 | $4.25 | -0.23% | 4727 |
| 2026-01-22 | $4.25 | $4.25 | 0.00% | 33300 |
| 2026-01-21 | $4.25 | $4.25 | 0.00% | 9700 |
| 2026-01-20 | $4.24 | $4.24 | 0.00% | 14648 |
| 2026-01-16 | $4.25 | $4.24 | -0.24% | 24038 |
| 2026-01-15 | $4.24 | $4.24 | 0.00% | 35000 |
| 2026-01-14 | $4.24 | $4.24 | 0.00% | 35700 |
| 2026-01-13 | $4.22 | $4.23 | 0.24% | 51936 |
| 2026-01-12 | $4.20 | $4.21 | 0.24% | 120.52K |
| 2026-01-09 | $4.22 | $4.20 | -0.47% | 157.73K |
| 2026-01-08 | $4.21 | $4.21 | 0.00% | 140.5K |
| 2026-01-07 | $4.22 | $4.21 | -0.24% | 42800 |
| 2026-01-06 | $4.18 | $4.21 | 0.72% | 95500 |
| 2026-01-05 | $4.19 | $4.20 | 0.24% | 122.2K |
| 2026-01-02 | $4.18 | $4.18 | 0.00% | 179.1K |
| 2025-12-31 | $4.15 | $4.17 | 0.48% | 158.9K |
| 2025-12-30 | $4.16 | $4.16 | 0.00% | 238.24K |
| 2025-12-29 | $4.16 | $4.16 | 0.00% | 308.15K |
| 2025-12-26 | $4.16 | $4.16 | 0.00% | 226K |
| 2025-12-24 | $4.16 | $4.16 | 0.00% | 153.01K |
| 2025-12-23 | $4.16 | $4.16 | 0.00% | 291K |
| 2025-12-22 | $4.18 | $4.17 | -0.24% | 437.14K |
| 2025-12-19 | $4.17 | $4.18 | 0.24% | 321.13K |
| 2025-12-18 | $4.17 | $4.18 | 0.24% | 271.94K |
| 2025-12-17 | $4.17 | $4.17 | 0.00% | 9.38M |
| 2025-12-16 | $2.82 | $2.84 | 0.71% | 6300 |
| 2025-12-15 | $2.83 | $2.81 | -0.71% | 16100 |
| 2025-12-12 | $2.80 | $2.80 | 0.00% | 14100 |
| 2025-12-11 | $2.87 | $2.86 | -0.35% | 13500 |
| 2025-12-10 | $2.78 | $2.85 | 2.52% | 7409 |
| 2025-12-09 | $2.83 | $2.78 | -1.77% | 16634 |
| 2025-12-08 | $2.88 | $2.87 | -0.35% | 4200 |
| 2025-12-05 | $2.84 | $2.88 | 1.41% | 26900 |
| 2025-12-04 | $2.82 | $2.82 | 0.00% | 900 |
| 2025-12-03 | $2.78 | $2.80 | 0.72% | 26018 |
| 2025-12-02 | $2.79 | $2.79 | 0.00% | 19828 |
| 2025-12-01 | $2.73 | $2.79 | 2.20% | 2000 |
| 2025-11-28 | $2.72 | $2.73 | 0.37% | 12800 |
| 2025-11-26 | $2.67 | $2.72 | 1.87% | 77529 |
| 2025-11-25 | $2.63 | $2.69 | 2.28% | 84118 |
| 2025-11-24 | $2.39 | $2.53 | 5.86% | 56700 |
| 2025-11-21 | $2.33 | $2.37 | 1.72% | 9503 |
| 2025-11-20 | $2.45 | $2.34 | -4.49% | 25100 |
| 2025-11-19 | $2.38 | $2.42 | 1.68% | 19200 |
| 2025-11-18 | $2.42 | $2.35 | -2.89% | 52100 |
| 2025-11-17 | $2.41 | $2.43 | 0.83% | 36032 |
| 2025-11-14 | $2.53 | $2.46 | -2.77% | 97613 |
| 2025-11-13 | $2.35 | $2.60 | 10.64% | 200.3K |
| 2025-11-12 | $2.40 | $2.33 | -2.92% | 42800 |
| 2025-11-11 | $2.43 | $2.40 | -1.23% | 17721 |
| 2025-11-10 | $2.46 | $2.43 | -1.22% | 34514 |
| 2025-11-07 | $2.52 | $2.47 | -1.98% | 33725 |
| 2025-11-06 | $2.55 | $2.51 | -1.57% | 14700 |
| 2025-11-05 | $2.50 | $2.57 | 2.80% | 37800 |
| 2025-11-04 | $2.65 | $2.61 | -1.51% | 15200 |
| 2025-11-03 | $2.74 | $2.69 | -1.82% | 15826 |
| 2025-10-31 | $2.82 | $2.77 | -1.77% | 44100 |
| 2025-10-30 | $2.87 | $2.83 | -1.39% | 17028 |
| 2025-10-29 | $2.87 | $2.87 | 0.00% | 3935 |
| 2025-10-28 | $2.90 | $2.89 | -0.34% | 11200 |
| 2025-10-27 | $2.91 | $2.92 | 0.34% | 4100 |
| 2025-10-24 | $2.92 | $2.90 | -0.68% | 6089 |
| 2025-10-23 | $2.85 | $2.94 | 3.16% | 12610 |
| 2025-10-22 | $2.88 | $2.84 | -1.39% | 12546 |
| 2025-10-21 | $2.92 | $2.86 | -2.05% | 7100 |
| 2025-10-20 | $2.84 | $2.88 | 1.41% | 13800 |
| 2025-10-17 | $2.77 | $2.81 | 1.44% | 7321 |
| 2025-10-16 | $2.80 | $2.78 | -0.71% | 19546 |
| 2025-10-15 | $2.82 | $2.83 | 0.35% | 10600 |
| 2025-10-14 | $2.94 | $2.81 | -4.42% | 10800 |
| 2025-10-13 | $2.75 | $2.87 | 4.36% | 33700 |
| 2025-10-10 | $2.94 | $2.55 | -13.27% | 79400 |
| 2025-10-09 | $2.96 | $2.94 | -0.68% | 7739 |
| 2025-10-08 | $3.02 | $2.98 | -1.32% | 16247 |
| 2025-10-07 | $3.08 | $3.01 | -2.27% | 11897 |
| 2025-10-06 | $3.05 | $2.98 | -2.30% | 17683 |
| 2025-10-03 | $2.95 | $3.00 | 1.69% | 36100 |
| 2025-10-02 | $2.94 | $2.92 | -0.68% | 50900 |
| 2025-10-01 | $2.97 | $2.99 | 0.67% | 4300 |
| 2025-09-30 | $2.95 | $2.96 | 0.34% | 18300 |
| 2025-09-29 | $3.04 | $2.95 | -2.96% | 19400 |
| 2025-09-26 | $2.98 | $2.99 | 0.34% | 13000 |
Get the Latest News and Ratings for Your Stocks