Ispire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	2.21	2.54	1.88	1.96	-	-11.11%	358,533
Mar 10, 2026	2.42	2.59	2.20	2.21	2.21	-10.00%	39,487
Mar 9, 2026	2.40	2.75	2.21	2.45	2.45	1.24%	159,165
Mar 6, 2026	1.88	2.83	1.88	2.42	2.42	27.37%	469,517
Mar 5, 2026	2.16	2.17	1.82	1.90	1.90	-3.06%	94,618
Mar 4, 2026	2.22	2.38	1.82	1.96	1.96	-11.71%	72,046
Mar 3, 2026	2.30	2.50	2.08	2.22	2.22	-4.31%	65,728
Mar 2, 2026	2.32	2.49	2.30	2.32	2.32	-1.28%	41,385
Feb 27, 2026	2.41	2.51	2.24	2.35	2.35	-1.26%	44,635
Feb 26, 2026	2.39	2.46	2.33	2.38	2.38	-0.42%	34,389
Feb 25, 2026	2.15	2.41	2.15	2.39	2.39	12.74%	48,882
Feb 24, 2026	2.45	2.49	2.08	2.12	2.12	-13.47%	56,118
Feb 23, 2026	2.27	2.67	2.27	2.45	2.45	7.93%	103,082
Feb 20, 2026	2.53	2.59	2.26	2.27	2.27	-10.28%	63,926
Feb 19, 2026	2.80	2.80	2.50	2.53	2.53	-8.00%	44,022
Feb 18, 2026	3.01	3.29	2.71	2.75	2.75	-8.64%	41,776
Feb 17, 2026	3.22	3.45	3.01	3.01	3.01	-6.81%	162,965
Feb 13, 2026	3.17	3.31	3.16	3.23	3.23	-1.82%	15,489
Feb 12, 2026	3.53	3.55	3.25	3.29	3.29	-6.00%	48,203
Feb 11, 2026	3.49	3.54	3.30	3.50	3.50	0.29%	42,326
Feb 10, 2026	3.29	3.68	3.29	3.49	3.49	6.40%	43,874
Feb 9, 2026	3.36	3.36	3.07	3.28	3.28	-2.67%	66,065
Feb 6, 2026	3.00	3.52	2.98	3.37	3.37	10.13%	64,396
Feb 5, 2026	3.18	3.26	3.00	3.06	3.06	-4.67%	38,298
Feb 4, 2026	3.53	3.60	3.16	3.21	3.21	-9.07%	69,178
Feb 3, 2026	3.64	3.73	3.38	3.53	3.53	-2.49%	37,511
Feb 2, 2026	3.69	3.84	3.28	3.62	3.62	-1.63%	157,493
Jan 30, 2026	3.46	3.87	3.42	3.68	3.68	6.36%	193,676
Jan 29, 2026	3.21	3.49	3.13	3.46	3.46	9.15%	71,163
Jan 28, 2026	3.09	3.21	3.09	3.17	3.17	1.28%	27,028
Jan 27, 2026	2.97	3.13	2.93	3.13	3.13	6.10%	31,854
Jan 26, 2026	3.10	3.10	2.92	2.95	2.95	-4.53%	20,767
Jan 23, 2026	3.06	3.17	2.98	3.09	3.09	0.65%	24,527
Jan 22, 2026	3.35	3.35	2.92	3.07	3.07	-8.08%	79,916
Jan 21, 2026	3.13	3.35	2.98	3.34	3.34	6.71%	96,395
Jan 20, 2026	2.78	3.20	2.68	3.13	3.13	9.06%	58,025
Jan 16, 2026	2.92	3.30	2.80	2.87	2.87	-2.38%	85,121
Jan 15, 2026	2.76	3.25	2.75	2.94	2.94	8.49%	119,217
Jan 14, 2026	2.74	2.81	2.61	2.71	2.71	-2.17%	30,592
Jan 13, 2026	2.58	2.77	2.42	2.77	2.77	9.92%	42,168
Jan 12, 2026	2.45	2.56	2.45	2.52	2.52	1.20%	9,600
Jan 9, 2026	2.54	2.60	2.41	2.49	2.49	-1.58%	27,957
Jan 8, 2026	2.39	2.61	2.38	2.53	2.53	4.98%	30,021
Jan 7, 2026	2.72	2.72	2.40	2.41	2.41	-7.31%	30,193
Jan 6, 2026	2.82	2.92	2.58	2.60	2.60	-9.41%	25,594
Jan 5, 2026	2.86	2.93	2.71	2.87	2.87	0.35%	21,005
Jan 2, 2026	2.76	2.87	2.71	2.86	2.86	2.14%	21,091
Dec 31, 2025	2.79	2.82	2.71	2.80	2.80	1.08%	9,086
Dec 30, 2025	2.87	2.92	2.70	2.77	2.77	-3.48%	16,458
Dec 29, 2025	2.85	2.89	2.64	2.87	2.87	0.70%	39,907