Ispire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	1.67	1.77	1.66	1.75	1.75	5.42%	55,656
Apr 21, 2026	1.81	1.82	1.58	1.66	1.66	-2.92%	98,030
Apr 20, 2026	1.87	1.88	1.70	1.71	1.71	-8.56%	62,089
Apr 17, 2026	1.95	1.95	1.83	1.87	1.87	-1.06%	29,936
Apr 16, 2026	1.86	1.89	1.77	1.89	1.89	1.61%	48,590
Apr 15, 2026	1.98	1.98	1.84	1.86	1.86	-2.62%	71,958
Apr 14, 2026	1.88	1.93	1.79	1.91	1.91	-	39,866
Apr 13, 2026	1.75	1.93	1.73	1.91	1.91	9.14%	40,923
Apr 10, 2026	1.77	1.85	1.70	1.75	1.75	-0.57%	42,280
Apr 9, 2026	1.80	1.80	1.74	1.76	1.76	-3.83%	28,436
Apr 8, 2026	1.79	1.87	1.76	1.83	1.83	5.78%	42,007
Apr 7, 2026	1.80	1.82	1.69	1.73	1.73	-5.46%	30,860
Apr 6, 2026	1.76	1.84	1.67	1.83	1.83	7.02%	42,635
Apr 2, 2026	1.66	1.80	1.66	1.71	1.71	1.79%	56,279
Apr 1, 2026	1.85	2.04	1.67	1.68	1.68	-8.70%	55,644
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