Skip to main content
Inspire Veterinary Partners, Inc. (IVPR)
OTCMKTS · Delayed Price · Currency is USD
0.0025
-0.0003 (-10.71%)
At close: Mar 4, 2026

IVPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.000.000.000.000.00-10.71%6,533,277
Mar 3, 20260.000.000.000.000.0012.00%2,893,196
Mar 2, 20260.000.000.000.000.00-13.79%11,494,308
Feb 27, 20260.000.000.000.000.00-27.50%6,891,133
Feb 26, 20260.000.010.000.000.0033.33%8,498,351
Feb 25, 20260.000.000.000.000.003.45%2,755,724
Feb 24, 20260.000.000.000.000.00-3.33%1,357,556
Feb 23, 20260.000.000.000.000.00-14.29%2,689,353
Feb 20, 20260.000.000.000.000.00-1,613,420
Feb 19, 20260.000.000.000.000.00-14.63%3,409,801
Feb 18, 20260.000.000.000.000.0036.67%5,361,586
Feb 17, 20260.000.000.000.000.00-11.76%2,093,819
Feb 13, 20260.000.000.000.000.00-10.53%1,983,673
Feb 12, 20260.000.010.000.000.002.70%4,868,582
Feb 11, 20260.000.000.000.000.00-1,039,701
Feb 10, 20260.000.000.000.000.00-7.50%6,614,056
Feb 9, 20260.000.000.000.000.00-4.76%2,155,239
Feb 6, 20260.000.010.000.000.00-14.29%3,496,683
Feb 5, 20260.010.010.000.000.00-2,933,894
Feb 4, 20260.010.010.000.000.00-7.55%3,252,351
Feb 3, 20260.010.010.010.010.01-17.19%1,908,458
Feb 2, 20260.010.010.010.010.01-3,518,243
Jan 30, 20260.010.010.010.010.01-1.54%2,820,597
Jan 29, 20260.010.010.010.010.01-17.72%6,255,455
Jan 28, 20260.010.010.010.010.01-5.95%3,502,848
Jan 27, 20260.010.010.010.010.01-5.62%1,992,082
Jan 26, 20260.010.010.010.010.014.71%6,719,055
Jan 23, 20260.010.010.010.010.012.41%4,942,426
Jan 22, 20260.010.010.010.010.01-20.19%16,246,365
Jan 21, 20260.010.020.010.010.01-69.41%35,244,472
Jan 20, 20260.040.040.030.030.03-16.05%60,277,967
Jan 16, 20260.050.050.040.040.04-19.00%83,422,974
Jan 15, 20260.050.060.040.050.05-39.02%190,117,946
Jan 14, 20260.040.100.040.080.08256.52%2,606,558,803
Jan 13, 20260.040.040.020.020.02-36.99%139,209,591
Jan 12, 20260.040.040.040.040.04-12.26%27,961,382
Jan 9, 20260.040.050.040.040.04-6.94%32,473,465
Jan 8, 20260.050.050.040.040.04-4.89%22,730,576
Jan 7, 20260.050.050.040.050.059.81%32,152,513
Jan 6, 20260.050.050.040.040.04-13.88%32,455,004
Jan 5, 20260.050.050.050.050.0511.94%34,875,939
Jan 2, 20260.050.050.040.040.04-6.72%47,634,597
Dec 31, 20250.060.060.050.050.05-4.80%191,142,990
Dec 30, 20250.040.050.040.050.0518.48%67,706,618
Dec 29, 20250.040.050.040.040.04-2.76%25,907,912
Dec 26, 20250.040.050.040.040.0415.12%59,793,942
Dec 24, 20250.040.040.040.040.04-6.68%22,102,277
Dec 23, 20250.040.040.040.040.04-10.82%43,786,862
Dec 22, 20250.050.050.040.050.05-4.63%40,681,268
Dec 19, 20250.050.050.050.050.054.63%175,040,114
Dec 18, 20250.040.050.040.050.05-3.61%39,269,151
Dec 17, 20250.050.060.040.050.05-5.80%38,082,533
Dec 16, 20250.050.050.040.050.05-5.30%181,497,923
Dec 15, 20250.040.050.040.050.0513.55%96,279,307
Dec 12, 20250.050.050.040.050.05-12.43%37,654,773
Dec 11, 20250.060.060.050.050.05-12.52%67,050,666
Dec 10, 20250.060.070.060.060.06-23.16%29,908,188
Dec 9, 20250.080.080.070.080.08-5.84%9,301,174
Dec 8, 20250.090.090.070.080.08-18.15%20,960,828
Dec 5, 20250.100.110.100.100.10-12,163,195
Dec 4, 20250.100.100.100.100.10-10.48%12,825,978
Dec 3, 20250.120.120.100.110.11-10.55%12,242,567
Dec 2, 20250.130.130.120.130.13-0.62%37,148,627
Dec 1, 20250.140.140.120.130.133.79%62,513,425
Nov 28, 20250.130.130.120.120.12-9.42%13,529,612
Nov 26, 20250.150.160.130.140.14-20.81%33,195,378
Nov 25, 20250.190.220.170.170.177.05%223,005,630
Nov 24, 20250.180.190.150.160.1633.33%327,766,200
Nov 21, 20250.140.200.110.120.12-2.26%317,723,112
Nov 20, 20250.130.160.110.120.1218.43%324,229,431
Nov 19, 20250.140.140.100.100.10-61.08%86,475,794
Nov 18, 20250.350.350.250.270.27-39.47%46,565,247
Nov 17, 20250.720.720.410.440.44-43.24%2,382,509
Nov 14, 20250.690.800.680.780.7816.85%157,299
Nov 13, 20250.690.700.670.670.67-2.95%62,551
Nov 12, 20250.700.700.690.690.69-1.92%27,445
Nov 11, 20250.710.720.690.700.70-2.55%32,368
Nov 10, 20250.740.740.720.720.72-2.03%24,740
Nov 7, 20250.800.800.700.740.74-9.53%174,420
Nov 6, 20250.820.850.790.820.82-0.69%21,508
Nov 5, 20250.820.840.780.820.820.10%42,992
Nov 4, 20250.850.870.800.820.821.08%38,970
Nov 3, 20250.820.850.750.810.810.09%140,540
Oct 31, 20250.830.830.800.810.81-2.21%58,015
Oct 30, 20250.830.840.800.830.83-1.74%48,939
Oct 29, 20250.850.860.840.840.84-3.10%23,026
Oct 28, 20250.850.880.830.870.87-0.63%55,336
Oct 27, 20250.860.880.800.880.88-1.57%63,727
Oct 24, 20250.930.930.870.890.89-0.55%61,083
Oct 23, 20250.900.940.880.890.89-3.16%113,696
Oct 22, 20251.001.010.850.920.92-3.74%918,082
Oct 21, 20250.930.960.900.960.962.35%34,039
Oct 20, 20250.900.950.900.940.940.81%44,373
Oct 17, 20250.940.960.910.930.93-0.49%55,770
Oct 16, 20250.970.990.930.940.94-2.70%83,488
Oct 15, 20250.990.990.950.960.96-0.93%97,435
Oct 14, 20250.950.990.940.970.970.78%25,886
Oct 13, 20250.930.980.930.960.962.36%54,791
Oct 10, 20250.990.990.940.940.94-5.09%90,415
Oct 9, 20250.980.990.970.990.99-23,411