Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
3.170
-0.080 (-2.46%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.27 | 3.32 | 3.14 | 3.17 | 3.17 | -2.46% | 32,307 |
| Sep 16, 2025 | 3.10 | 3.42 | 3.03 | 3.25 | 3.25 | -5.25% | 65,299 |
| Sep 15, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 4.89% | 67,815 |
| Sep 12, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 0.31% | 15,570 |
| Sep 11, 2025 | 3.17 | 3.33 | 3.14 | 3.26 | 3.26 | 5.16% | 34,078 |
| Sep 10, 2025 | 3.05 | 3.15 | 3.05 | 3.10 | 3.10 | - | 17,824 |
| Sep 9, 2025 | 3.07 | 3.17 | 2.98 | 3.10 | 3.10 | - | 17,755 |
| Sep 8, 2025 | 3.07 | 3.21 | 3.01 | 3.10 | 3.10 | - | 34,097 |
| Sep 5, 2025 | 3.10 | 3.17 | 3.01 | 3.10 | 3.10 | - | 23,086 |
| Sep 4, 2025 | 2.96 | 3.17 | 2.94 | 3.10 | 3.10 | 6.53% | 31,282 |
| Sep 3, 2025 | 3.17 | 3.25 | 2.90 | 2.91 | 2.91 | -8.20% | 53,728 |
| Sep 2, 2025 | 3.12 | 3.30 | 2.99 | 3.17 | 3.17 | -0.31% | 78,268 |
| Aug 29, 2025 | 3.28 | 3.84 | 2.94 | 3.18 | 3.18 | -1.85% | 271,956 |
| Aug 28, 2025 | 3.38 | 3.38 | 3.13 | 3.24 | 3.24 | 3.85% | 29,180 |
| Aug 27, 2025 | 3.00 | 3.43 | 2.98 | 3.12 | 3.12 | 4.00% | 92,080 |
| Aug 26, 2025 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | 1.69% | 11,958 |
| Aug 25, 2025 | 3.03 | 3.13 | 2.92 | 2.95 | 2.95 | -3.28% | 75,997 |
| Aug 22, 2025 | 2.85 | 3.14 | 2.85 | 3.05 | 3.05 | 7.77% | 67,749 |
| Aug 21, 2025 | 2.90 | 2.97 | 2.76 | 2.83 | 2.83 | -1.05% | 21,346 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.74 | 2.86 | 2.86 | 3.62% | 17,679 |
| Aug 19, 2025 | 2.85 | 2.93 | 2.76 | 2.76 | 2.76 | -1.78% | 25,980 |
| Aug 18, 2025 | 2.82 | 2.87 | 2.76 | 2.81 | 2.81 | - | 16,149 |
| Aug 15, 2025 | 2.84 | 2.90 | 2.79 | 2.81 | 2.81 | -0.71% | 14,644 |
| Aug 14, 2025 | 2.84 | 2.85 | 2.78 | 2.83 | 2.83 | -1.39% | 18,510 |
| Aug 13, 2025 | 2.90 | 3.08 | 2.84 | 2.87 | 2.87 | -0.35% | 39,525 |
| Aug 12, 2025 | 2.68 | 2.91 | 2.68 | 2.88 | 2.88 | 7.46% | 31,735 |
| Aug 11, 2025 | 2.50 | 2.69 | 2.49 | 2.68 | 2.68 | 9.39% | 22,152 |
| Aug 8, 2025 | 2.48 | 2.56 | 2.43 | 2.45 | 2.45 | -1.61% | 88,132 |
| Aug 7, 2025 | 2.70 | 2.78 | 2.47 | 2.49 | 2.49 | -7.43% | 37,870 |
| Aug 6, 2025 | 2.70 | 2.96 | 2.65 | 2.69 | 2.69 | -1.47% | 17,917 |
| Aug 5, 2025 | 2.76 | 2.95 | 2.67 | 2.73 | 2.73 | -0.73% | 26,856 |
| Aug 4, 2025 | 2.62 | 2.92 | 2.62 | 2.75 | 2.75 | 5.77% | 25,451 |
| Aug 1, 2025 | 2.74 | 2.94 | 2.59 | 2.60 | 2.60 | -5.11% | 43,950 |
| Jul 31, 2025 | 2.89 | 2.98 | 2.70 | 2.74 | 2.74 | -6.16% | 41,114 |
| Jul 30, 2025 | 2.96 | 3.04 | 2.89 | 2.92 | 2.92 | -0.34% | 18,558 |
| Jul 29, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.66% | 35,904 |
| Jul 28, 2025 | 2.95 | 3.07 | 2.92 | 3.01 | 3.01 | 2.38% | 28,193 |
| Jul 25, 2025 | 3.02 | 3.07 | 2.93 | 2.94 | 2.94 | -1.67% | 14,220 |
| Jul 24, 2025 | 3.02 | 3.13 | 2.99 | 2.99 | 2.99 | -0.99% | 37,873 |
| Jul 23, 2025 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | 1.00% | 27,382 |
| Jul 22, 2025 | 2.99 | 3.08 | 2.99 | 2.99 | 2.99 | -0.33% | 37,570 |
| Jul 21, 2025 | 2.89 | 3.05 | 2.86 | 3.00 | 3.00 | 3.81% | 40,411 |
| Jul 18, 2025 | 2.95 | 3.03 | 2.81 | 2.89 | 2.89 | -1.03% | 42,943 |
| Jul 17, 2025 | 2.89 | 3.03 | 2.85 | 2.92 | 2.92 | -1.02% | 49,498 |
| Jul 16, 2025 | 2.85 | 2.98 | 2.76 | 2.95 | 2.95 | 4.24% | 32,986 |
| Jul 15, 2025 | 2.90 | 2.95 | 2.83 | 2.83 | 2.83 | -3.41% | 31,425 |
| Jul 14, 2025 | 2.82 | 2.99 | 2.82 | 2.93 | 2.93 | 3.53% | 13,081 |
| Jul 11, 2025 | 2.92 | 2.98 | 2.81 | 2.83 | 2.83 | -3.90% | 16,235 |
| Jul 10, 2025 | 2.86 | 2.97 | 2.76 | 2.95 | 2.95 | 2.26% | 23,934 |
| Jul 9, 2025 | 2.65 | 3.00 | 2.65 | 2.88 | 2.88 | 7.66% | 68,676 |