Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.880
-0.100 (-3.36%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 2.99 | 2.99 | 2.81 | 2.87 | 2.87 | -3.69% | 20,755 |
| Apr 28, 2025 | 2.88 | 3.10 | 2.85 | 2.98 | 2.98 | 3.11% | 39,817 |
| Apr 25, 2025 | 2.99 | 3.13 | 2.85 | 2.89 | 2.89 | -3.67% | 15,410 |
| Apr 24, 2025 | 2.98 | 3.08 | 2.87 | 3.00 | 3.00 | 0.33% | 44,073 |
| Apr 23, 2025 | 3.11 | 3.34 | 2.95 | 2.99 | 2.99 | -0.99% | 36,434 |
| Apr 22, 2025 | 2.86 | 3.12 | 2.84 | 3.02 | 3.02 | 5.96% | 37,778 |
| Apr 21, 2025 | 2.93 | 3.01 | 2.81 | 2.85 | 2.85 | -3.06% | 27,166 |
| Apr 17, 2025 | 2.97 | 3.05 | 2.84 | 2.94 | 2.94 | -1.67% | 27,313 |
| Apr 16, 2025 | 3.14 | 3.37 | 2.95 | 2.99 | 2.99 | -4.78% | 34,856 |
| Apr 15, 2025 | 3.15 | 3.23 | 3.01 | 3.14 | 3.14 | 0.96% | 44,708 |
| Apr 14, 2025 | 3.45 | 3.45 | 3.09 | 3.11 | 3.11 | -7.99% | 38,016 |
| Apr 11, 2025 | 3.57 | 3.92 | 3.24 | 3.38 | 3.38 | -5.06% | 37,740 |
| Apr 10, 2025 | 3.96 | 4.14 | 3.56 | 3.56 | 3.56 | -12.53% | 56,309 |
| Apr 9, 2025 | 3.17 | 4.70 | 2.99 | 4.07 | 4.07 | 27.19% | 346,379 |
| Apr 8, 2025 | 3.26 | 3.39 | 2.98 | 3.20 | 3.20 | - | 99,932 |
| Apr 7, 2025 | 2.79 | 3.25 | 2.73 | 3.20 | 3.20 | 14.29% | 116,280 |
| Apr 4, 2025 | 2.61 | 2.84 | 2.50 | 2.80 | 2.80 | 4.09% | 66,796 |
| Apr 3, 2025 | 2.70 | 2.80 | 2.60 | 2.69 | 2.69 | -3.93% | 49,212 |
| Apr 2, 2025 | 2.75 | 2.80 | 2.69 | 2.80 | 2.80 | 0.72% | 21,597 |
| Apr 1, 2025 | 2.74 | 2.93 | 2.68 | 2.78 | 2.78 | 1.83% | 54,148 |
| Mar 31, 2025 | 2.93 | 3.00 | 2.73 | 2.73 | 2.73 | -6.83% | 79,439 |
| Mar 28, 2025 | 2.92 | 3.00 | 2.87 | 2.93 | 2.93 | 0.34% | 29,920 |
| Mar 27, 2025 | 2.94 | 2.99 | 2.88 | 2.92 | 2.92 | 0.34% | 25,828 |
| Mar 26, 2025 | 2.92 | 2.99 | 2.84 | 2.91 | 2.91 | -0.34% | 27,173 |
| Mar 25, 2025 | 3.03 | 3.12 | 2.87 | 2.92 | 2.92 | -4.26% | 76,082 |
| Mar 24, 2025 | 3.10 | 3.22 | 3.00 | 3.05 | 3.05 | -1.29% | 47,347 |
| Mar 21, 2025 | 3.29 | 3.31 | 2.95 | 3.09 | 3.09 | -7.21% | 139,022 |
| Mar 20, 2025 | 3.21 | 3.35 | 3.07 | 3.33 | 3.33 | 5.05% | 54,971 |
| Mar 19, 2025 | 3.15 | 3.21 | 3.03 | 3.17 | 3.17 | 0.63% | 38,734 |
| Mar 18, 2025 | 3.19 | 3.19 | 2.89 | 3.15 | 3.15 | -1.25% | 96,430 |
| Mar 17, 2025 | 3.76 | 3.85 | 3.10 | 3.19 | 3.19 | -15.16% | 117,261 |
| Mar 14, 2025 | 3.85 | 3.85 | 3.64 | 3.76 | 3.76 | -1.31% | 44,655 |
| Mar 13, 2025 | 4.00 | 4.08 | 3.75 | 3.81 | 3.81 | -4.51% | 48,528 |
| Mar 12, 2025 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -0.50% | 37,849 |
| Mar 11, 2025 | 4.06 | 4.16 | 3.90 | 4.01 | 4.01 | -1.23% | 46,733 |
| Mar 10, 2025 | 4.40 | 4.45 | 3.96 | 4.06 | 4.06 | -5.58% | 58,818 |
| Mar 7, 2025 | 4.35 | 4.50 | 4.24 | 4.30 | 4.30 | 0.23% | 24,442 |
| Mar 6, 2025 | 4.27 | 4.58 | 4.23 | 4.29 | 4.29 | -0.23% | 18,938 |
| Mar 5, 2025 | 4.40 | 4.59 | 4.20 | 4.30 | 4.30 | -4.23% | 78,847 |
| Mar 4, 2025 | 4.37 | 4.67 | 4.32 | 4.49 | 4.49 | -0.66% | 34,771 |
| Mar 3, 2025 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -4.64% | 17,225 |
| Feb 28, 2025 | 4.85 | 4.88 | 4.70 | 4.74 | 4.74 | -1.86% | 31,906 |
| Feb 27, 2025 | 4.54 | 4.98 | 4.50 | 4.83 | 4.83 | 6.15% | 52,560 |
| Feb 26, 2025 | 4.48 | 4.55 | 4.45 | 4.55 | 4.55 | 2.25% | 33,676 |
| Feb 25, 2025 | 4.29 | 4.57 | 4.26 | 4.45 | 4.45 | 4.22% | 30,564 |
| Feb 24, 2025 | 4.25 | 4.38 | 4.19 | 4.27 | 4.27 | 0.71% | 45,482 |
| Feb 21, 2025 | 4.35 | 4.38 | 4.21 | 4.24 | 4.24 | -1.40% | 28,479 |
| Feb 20, 2025 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -1.15% | 36,441 |
| Feb 19, 2025 | 4.41 | 4.41 | 4.15 | 4.35 | 4.35 | - | 56,859 |
| Feb 18, 2025 | 4.41 | 4.48 | 4.24 | 4.35 | 4.35 | -0.23% | 35,630 |