Ispire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	3.21	3.38	3.17	3.26	-	2.84%	19,964
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
Dec 4, 2025	2.61	2.67	2.26	2.50	2.50	-5.30%	44,609
Dec 3, 2025	2.48	2.66	2.42	2.64	2.64	5.60%	33,208
Dec 2, 2025	2.46	2.53	2.39	2.50	2.50	2.04%	20,943
Dec 1, 2025	2.41	2.48	2.32	2.45	2.45	0.41%	40,263
Nov 28, 2025	2.45	2.47	2.37	2.44	2.44	-0.41%	16,880
Nov 26, 2025	2.35	2.50	2.31	2.45	2.45	2.94%	37,762
Nov 25, 2025	2.31	2.39	2.22	2.38	2.38	4.39%	39,143
Nov 24, 2025	2.20	2.38	2.12	2.28	2.28	4.59%	33,529
Nov 21, 2025	1.86	2.36	1.86	2.18	2.18	17.20%	188,239
Nov 20, 2025	2.14	2.21	1.85	1.86	1.86	-11.22%	44,566
Nov 19, 2025	2.02	2.13	1.94	2.10	2.10	2.70%	25,907
Nov 18, 2025	2.05	2.09	2.00	2.04	2.04	-0.49%	20,990
Nov 17, 2025	1.99	2.07	1.94	2.05	2.05	5.13%	34,748