Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.180
+0.320 (17.20%)
At close: Nov 21, 2025, 4:00 PM EST
2.150
-0.030 (-1.38%)
After-hours: Nov 21, 2025, 7:26 PM EST
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.86 | 2.36 | 1.86 | 2.18 | 2.18 | 17.20% | 188,143 |
| 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 |
| Nov 14, 2025 | 1.91 | 1.98 | 1.80 | 1.95 | 1.95 | 1.56% | 40,837 |
| Nov 13, 2025 | 1.74 | 1.98 | 1.61 | 1.92 | 1.92 | 18.52% | 69,578 |
| Nov 12, 2025 | 1.62 | 1.71 | 1.58 | 1.62 | 1.62 | - | 22,905 |
| Nov 11, 2025 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | 1.25% | 17,854 |
| Nov 10, 2025 | 1.49 | 1.62 | 1.44 | 1.60 | 1.60 | 7.02% | 45,539 |
| Nov 7, 2025 | 1.62 | 1.73 | 1.49 | 1.50 | 1.50 | -8.56% | 88,569 |
| Nov 6, 2025 | 1.77 | 1.99 | 1.62 | 1.64 | 1.64 | -10.16% | 34,815 |
| Nov 5, 2025 | 1.65 | 1.87 | 1.65 | 1.82 | 1.82 | 9.64% | 68,521 |
| Nov 4, 2025 | 1.69 | 1.84 | 1.65 | 1.66 | 1.66 | -2.92% | 37,812 |
| Nov 3, 2025 | 1.88 | 2.00 | 1.70 | 1.71 | 1.71 | -8.56% | 62,883 |
| Oct 31, 2025 | 2.06 | 2.14 | 1.87 | 1.87 | 1.87 | -6.97% | 50,250 |
| Oct 30, 2025 | 2.21 | 2.40 | 2.01 | 2.01 | 2.01 | -11.06% | 38,962 |
| Oct 29, 2025 | 2.10 | 2.32 | 2.10 | 2.26 | 2.26 | 7.11% | 62,925 |
| Oct 28, 2025 | 2.20 | 2.21 | 2.11 | 2.11 | 2.11 | -4.09% | 32,414 |
| Oct 27, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -7.17% | 17,358 |
| Oct 24, 2025 | 2.46 | 2.46 | 2.32 | 2.37 | 2.37 | -2.07% | 15,524 |
| Oct 23, 2025 | 2.40 | 2.48 | 2.31 | 2.42 | 2.42 | 2.11% | 20,375 |
| Oct 22, 2025 | 2.43 | 2.49 | 2.35 | 2.37 | 2.37 | -3.66% | 63,673 |
| Oct 21, 2025 | 2.47 | 2.53 | 2.31 | 2.46 | 2.46 | 1.65% | 33,437 |
| Oct 20, 2025 | 2.45 | 2.65 | 2.38 | 2.42 | 2.42 | -0.41% | 35,331 |
| Oct 17, 2025 | 2.33 | 2.51 | 2.33 | 2.43 | 2.43 | -0.41% | 30,085 |
| Oct 16, 2025 | 2.32 | 2.52 | 2.32 | 2.44 | 2.44 | 1.67% | 48,785 |
| Oct 15, 2025 | 2.37 | 2.41 | 2.33 | 2.40 | 2.40 | 2.56% | 69,620 |
| Oct 14, 2025 | 2.10 | 2.40 | 2.10 | 2.34 | 2.34 | 9.86% | 69,385 |
| Oct 13, 2025 | 2.24 | 2.31 | 2.06 | 2.13 | 2.13 | -3.18% | 51,647 |
| Oct 10, 2025 | 2.39 | 2.41 | 2.20 | 2.20 | 2.20 | -9.09% | 44,920 |
| Oct 9, 2025 | 2.30 | 2.45 | 2.30 | 2.42 | 2.42 | 5.22% | 40,373 |
| Oct 8, 2025 | 2.34 | 2.41 | 2.25 | 2.30 | 2.30 | -0.43% | 58,318 |
| Oct 7, 2025 | 2.52 | 2.65 | 2.30 | 2.31 | 2.31 | -8.33% | 54,808 |
| Oct 6, 2025 | 2.50 | 2.65 | 2.50 | 2.52 | 2.52 | 1.20% | 33,808 |
| Oct 3, 2025 | 2.46 | 2.55 | 2.41 | 2.49 | 2.49 | 2.05% | 51,200 |
| Oct 2, 2025 | 2.57 | 2.65 | 2.42 | 2.44 | 2.44 | -5.06% | 71,146 |
| Oct 1, 2025 | 2.55 | 2.84 | 2.50 | 2.57 | 2.57 | 0.39% | 24,872 |
| Sep 30, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | -0.39% | 58,824 |
| Sep 29, 2025 | 2.65 | 2.71 | 2.49 | 2.57 | 2.57 | -2.65% | 58,138 |
| Sep 26, 2025 | 2.61 | 2.69 | 2.56 | 2.64 | 2.64 | 1.93% | 28,399 |
| Sep 25, 2025 | 2.67 | 2.87 | 2.55 | 2.59 | 2.59 | -4.07% | 73,648 |
| Sep 24, 2025 | 2.75 | 2.90 | 2.65 | 2.70 | 2.70 | - | 36,723 |
| Sep 23, 2025 | 2.65 | 2.72 | 2.63 | 2.70 | 2.70 | 3.05% | 43,674 |
| Sep 22, 2025 | 2.83 | 2.83 | 2.58 | 2.62 | 2.62 | -5.76% | 70,955 |
| Sep 19, 2025 | 3.15 | 3.15 | 2.78 | 2.78 | 2.78 | -12.03% | 126,886 |
| Sep 18, 2025 | 3.22 | 3.25 | 3.00 | 3.16 | 3.16 | -0.32% | 61,408 |
| 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 |