Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.0501	0.0511	0.0430	0.0444	47,634,612	-0.00(-6.72%)
Dec 31, 2025	0.0597	0.0602	0.0471	0.0476	191,143,104	-0.00(-4.80%)
Dec 30, 2025	0.0428	0.0513	0.0417	0.0500	64,012,272	+0.01(+18.48%)
Dec 29, 2025	0.0440	0.0451	0.0405	0.0422	25,457,284	-0.00(-2.76%)
Dec 26, 2025	0.0425	0.0475	0.0400	0.0434	59,793,960	+0.01(+15.12%)
Dec 24, 2025	0.0370	0.0390	0.0353	0.0377	22,102,280	-0.00(-6.68%)
Dec 23, 2025	0.0440	0.0445	0.0386	0.0404	41,905,408	-0.00(-10.82%)
Dec 22, 2025	0.0474	0.0491	0.0430	0.0453	38,587,676	-0.00(-4.63%)
Dec 19, 2025	0.0535	0.0538	0.0461	0.0475	175,040,192	+0.00(+4.63%)
Dec 18, 2025	0.0425	0.0484	0.0425	0.0454	27,245,400	-0.00(-3.61%)
Dec 17, 2025	0.0490	0.0580	0.0442	0.0471	36,383,948	-0.00(-5.80%)
Dec 16, 2025	0.0520	0.0544	0.0421	0.0500	179,576,688	-0.00(-5.30%)
Dec 15, 2025	0.0430	0.0548	0.0401	0.0528	87,173,496	+0.01(+13.55%)
Dec 12, 2025	0.0495	0.0531	0.0435	0.0465	37,654,812	-0.01(-12.43%)
Dec 11, 2025	0.0600	0.0620	0.0450	0.0531	65,897,360	-0.01(-12.52%)
Dec 10, 2025	0.0644	0.0681	0.0564	0.0607	29,538,740	-0.02(-23.16%)
Dec 09, 2025	0.0800	0.0803	0.0735	0.0790	9,054,408	-0.00(-5.84%)
Dec 08, 2025	0.0852	0.0852	0.0717	0.0839	20,456,488	-0.02(-18.15%)
Dec 05, 2025	0.1026	0.1089	0.1002	0.1025	12,163,196	+0.00(+0.00%)
Dec 04, 2025	0.1023	0.1034	0.0953	0.1025	11,922,444	-0.01(-10.48%)
Dec 03, 2025	0.1206	0.1206	0.0961	0.1145	11,933,627	-0.01(-10.55%)
Dec 02, 2025	0.1255	0.1280	0.1210	0.1280	36,366,752	-0.00(-0.62%)
Dec 01, 2025	0.1369	0.1413	0.1215	0.1288	62,144,892	+0.00(+3.79%)
Nov 28, 2025	0.1259	0.1300	0.1200	0.1241	13,529,615	-0.01(-9.42%)
Nov 26, 2025	0.1533	0.1559	0.1261	0.1370	33,195,406	-0.04(-20.81%)
Nov 25, 2025	0.1877	0.2200	0.1655	0.1730	221,577,936	+0.01(+7.05%)
Nov 24, 2025	0.1753	0.1902	0.1466	0.1616	322,131,840	+0.04(+33.33%)
Nov 21, 2025	0.1412	0.1999	0.1085	0.1212	317,723,488	-0.00(-2.26%)
Nov 20, 2025	0.1314	0.1590	0.1050	0.1240	320,799,776	+0.02(+18.43%)
Nov 19, 2025	0.1359	0.1423	0.1011	0.1047	82,222,048	-0.16(-61.08%)
Nov 18, 2025	0.3467	0.3500	0.2505	0.2690	34,480,384	-0.18(-39.47%)
Nov 17, 2025	0.7240	0.7240	0.4103	0.4444	2,178,420	-0.34(-43.24%)
Nov 14, 2025	0.6890	0.8000	0.6800	0.7830	157,299	+0.11(+16.85%)
Nov 13, 2025	0.6900	0.6953	0.6701	0.6701	62,435	-0.02(-2.95%)
Nov 12, 2025	0.6976	0.7005	0.6900	0.6905	26,660	-0.01(-1.92%)
Nov 11, 2025	0.7102	0.7200	0.6900	0.7040	32,306	-0.02(-2.55%)
Nov 10, 2025	0.7401	0.7401	0.7151	0.7224	22,306	-0.02(-2.03%)
Nov 07, 2025	0.7980	0.8021	0.7000	0.7374	174,420	-0.08(-9.53%)
Nov 06, 2025	0.8200	0.8494	0.7912	0.8151	16,981	-0.01(-0.69%)
Nov 05, 2025	0.8196	0.8410	0.7790	0.8208	42,990	+0.00(+0.10%)
Nov 04, 2025	0.8530	0.8700	0.8010	0.8200	38,469	+0.01(+1.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ:IVP)

Historical Prices

Popular Pages