Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.840
-0.040 (-2.13%)
At close: Mar 31, 2026, 4:00 PM EDT
1.980
+0.140 (7.61%)
After-hours: Mar 31, 2026, 7:39 PM EDT
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.89 | 1.95 | 1.77 | 1.84 | 1.84 | -2.13% | 45,877 |
| Mar 30, 2026 | 1.84 | 1.94 | 1.70 | 1.88 | 1.88 | 3.30% | 120,427 |
| Mar 27, 2026 | 1.86 | 1.91 | 1.79 | 1.82 | 1.82 | -1.62% | 48,448 |
| Mar 26, 2026 | 1.73 | 1.92 | 1.71 | 1.85 | 1.85 | 6.94% | 105,553 |
| Mar 25, 2026 | 1.73 | 1.84 | 1.67 | 1.73 | 1.73 | 0.58% | 84,616 |
| Mar 24, 2026 | 1.77 | 1.86 | 1.71 | 1.72 | 1.72 | -2.27% | 41,734 |
| Mar 23, 2026 | 1.78 | 1.80 | 1.68 | 1.76 | 1.76 | - | 128,299 |
| Mar 20, 2026 | 1.84 | 1.95 | 1.73 | 1.76 | 1.76 | -4.61% | 94,349 |
| Mar 19, 2026 | 1.94 | 1.98 | 1.79 | 1.85 | 1.85 | -7.29% | 161,851 |
| Mar 18, 2026 | 2.31 | 2.64 | 1.95 | 1.99 | 1.99 | -13.48% | 386,822 |
| Mar 17, 2026 | 1.76 | 2.39 | 1.73 | 2.30 | 2.30 | 32.56% | 1,128,887 |
| Mar 16, 2026 | 1.76 | 1.90 | 1.67 | 1.74 | 1.74 | 4.20% | 90,359 |
| Mar 13, 2026 | 1.85 | 1.87 | 1.63 | 1.67 | 1.67 | -9.26% | 105,502 |
| Mar 12, 2026 | 1.94 | 2.05 | 1.83 | 1.84 | 1.84 | -5.41% | 83,847 |
| Mar 11, 2026 | 2.21 | 2.54 | 1.88 | 1.94 | 1.94 | -12.02% | 349,808 |
| Mar 10, 2026 | 2.42 | 2.59 | 2.20 | 2.21 | 2.21 | -10.00% | 39,487 |
| Mar 9, 2026 | 2.40 | 2.75 | 2.21 | 2.45 | 2.45 | 1.24% | 159,166 |
| Mar 6, 2026 | 1.88 | 2.83 | 1.88 | 2.42 | 2.42 | 27.37% | 476,429 |
| Mar 5, 2026 | 2.16 | 2.17 | 1.82 | 1.90 | 1.90 | -3.06% | 94,618 |
| Mar 4, 2026 | 2.22 | 2.38 | 1.82 | 1.96 | 1.96 | -11.71% | 72,212 |
| Mar 3, 2026 | 2.30 | 2.50 | 2.08 | 2.22 | 2.22 | -4.31% | 65,764 |
| Mar 2, 2026 | 2.32 | 2.49 | 2.30 | 2.32 | 2.32 | -1.28% | 41,385 |
| Feb 27, 2026 | 2.41 | 2.51 | 2.24 | 2.35 | 2.35 | -1.26% | 44,635 |
| Feb 26, 2026 | 2.39 | 2.46 | 2.33 | 2.38 | 2.38 | -0.42% | 34,389 |
| Feb 25, 2026 | 2.15 | 2.41 | 2.15 | 2.39 | 2.39 | 12.74% | 48,882 |
| Feb 24, 2026 | 2.45 | 2.49 | 2.08 | 2.12 | 2.12 | -13.47% | 56,118 |
| Feb 23, 2026 | 2.27 | 2.67 | 2.27 | 2.45 | 2.45 | 7.93% | 103,082 |
| Feb 20, 2026 | 2.53 | 2.59 | 2.26 | 2.27 | 2.27 | -10.28% | 63,926 |
| Feb 19, 2026 | 2.80 | 2.80 | 2.50 | 2.53 | 2.53 | -8.00% | 44,022 |
| Feb 18, 2026 | 3.01 | 3.29 | 2.71 | 2.75 | 2.75 | -8.64% | 41,776 |
| 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% | 48,203 |
| 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% | 43,874 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.07 | 3.28 | 3.28 | -2.67% | 66,065 |
| Feb 6, 2026 | 3.00 | 3.52 | 2.98 | 3.37 | 3.37 | 10.13% | 64,396 |
| Feb 5, 2026 | 3.18 | 3.26 | 3.00 | 3.06 | 3.06 | -4.67% | 38,298 |
| 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% | 31,854 |
| 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% | 24,527 |
| 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 |