Ispire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	3.01	3.29	2.71	2.75	2.75	-8.64%	41,675
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%	48,103
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%	43,649
Feb 9, 2026	3.36	3.36	3.07	3.28	3.28	-2.67%	66,019
Feb 6, 2026	3.00	3.52	2.98	3.37	3.37	10.13%	64,386
Feb 5, 2026	3.18	3.26	3.00	3.06	3.06	-4.67%	37,885
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%	31,853
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%	24,467
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%	84,619
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%	9,593
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%	30,188
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%	39,741
Dec 26, 2025	2.63	2.86	2.59	2.85	2.85	9.62%	34,803
Dec 24, 2025	2.75	2.77	2.57	2.60	2.60	-3.70%	11,440
Dec 23, 2025	2.85	2.85	2.68	2.70	2.70	-6.57%	17,757
Dec 22, 2025	2.91	2.94	2.81	2.89	2.89	-1.03%	22,190
Dec 19, 2025	2.88	2.94	2.78	2.92	2.92	-0.68%	79,666
Dec 18, 2025	2.91	2.97	2.91	2.94	2.94	-0.34%	59,428
Dec 17, 2025	2.81	2.95	2.75	2.95	2.95	4.61%	47,733
Dec 16, 2025	2.71	2.83	2.59	2.82	2.82	3.30%	41,171
Dec 15, 2025	2.64	2.74	2.59	2.73	2.73	4.20%	49,765
Dec 12, 2025	2.54	2.68	2.47	2.62	2.62	3.97%	53,582
Dec 11, 2025	2.52	2.55	2.37	2.52	2.52	1.20%	26,377
Dec 10, 2025	2.39	2.55	2.39	2.49	2.49	4.18%	45,243
Dec 9, 2025	2.11	2.42	2.09	2.39	2.39	13.81%	41,124
Dec 8, 2025	2.30	2.49	2.03	2.10	2.10	-8.70%	44,704
Dec 5, 2025	2.51	2.55	2.28	2.30	2.30	-8.00%	46,839