Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.870
-0.110 (-5.56%)
At close: Jun 22, 2026, 4:00 PM EDT
1.880
+0.010 (0.53%)
After-hours: Jun 22, 2026, 7:36 PM EDT
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.98 | 1.98 | 1.84 | 1.87 | 1.87 | -5.56% | 58,045 |
| Jun 18, 2026 | 1.85 | 2.02 | 1.83 | 1.98 | 1.98 | 6.45% | 198,208 |
| Jun 17, 2026 | 1.66 | 1.88 | 1.60 | 1.86 | 1.86 | 12.73% | 182,827 |
| Jun 16, 2026 | 1.58 | 1.69 | 1.50 | 1.65 | 1.65 | 5.10% | 133,605 |
| Jun 15, 2026 | 1.63 | 1.70 | 1.57 | 1.57 | 1.57 | -1.88% | 129,877 |
| Jun 12, 2026 | 1.72 | 1.80 | 1.53 | 1.60 | 1.60 | -6.98% | 60,950 |
| Jun 11, 2026 | 1.72 | 1.87 | 1.64 | 1.72 | 1.72 | 0.58% | 112,377 |
| Jun 10, 2026 | 1.79 | 1.82 | 1.66 | 1.71 | 1.71 | -2.84% | 91,467 |
| Jun 9, 2026 | 1.72 | 1.80 | 1.68 | 1.76 | 1.76 | 2.92% | 60,595 |
| Jun 8, 2026 | 1.69 | 1.74 | 1.65 | 1.71 | 1.71 | 0.59% | 54,621 |
| Jun 5, 2026 | 1.67 | 1.72 | 1.62 | 1.70 | 1.70 | 2.41% | 88,931 |
| Jun 4, 2026 | 1.67 | 1.70 | 1.62 | 1.66 | 1.66 | 3.11% | 45,596 |
| Jun 3, 2026 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | -7.47% | 107,604 |
| Jun 2, 2026 | 1.79 | 1.80 | 1.71 | 1.74 | 1.74 | -2.79% | 75,206 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.71 | 1.79 | 1.79 | -1.10% | 114,914 |
| May 29, 2026 | 1.76 | 1.89 | 1.67 | 1.81 | 1.81 | 1.12% | 103,178 |
| May 28, 2026 | 1.86 | 1.89 | 1.71 | 1.79 | 1.79 | -4.28% | 107,252 |
| May 27, 2026 | 1.98 | 2.03 | 1.66 | 1.87 | 1.87 | -4.59% | 174,957 |
| May 26, 2026 | 1.80 | 1.98 | 1.80 | 1.96 | 1.96 | 8.59% | 195,841 |
| May 22, 2026 | 1.96 | 2.01 | 1.76 | 1.81 | 1.81 | -7.91% | 87,964 |
| May 21, 2026 | 2.08 | 2.10 | 1.91 | 1.96 | 1.96 | -7.11% | 72,254 |
| May 20, 2026 | 2.27 | 2.45 | 2.02 | 2.11 | 2.11 | -1.86% | 391,627 |
| May 19, 2026 | 1.59 | 2.30 | 1.57 | 2.15 | 2.15 | 33.13% | 795,020 |
| May 18, 2026 | 1.68 | 1.72 | 1.45 | 1.62 | 1.62 | -5.00% | 32,147 |
| May 15, 2026 | 1.71 | 1.71 | 1.50 | 1.70 | 1.70 | -1.73% | 32,843 |
| May 14, 2026 | 1.74 | 1.74 | 1.65 | 1.73 | 1.73 | 0.58% | 34,140 |
| May 13, 2026 | 1.68 | 1.77 | 1.66 | 1.72 | 1.72 | 0.58% | 46,870 |
| May 12, 2026 | 1.70 | 1.72 | 1.51 | 1.71 | 1.71 | 3.64% | 53,104 |
| May 11, 2026 | 1.75 | 1.82 | 1.62 | 1.65 | 1.65 | -5.17% | 34,056 |
| May 8, 2026 | 1.85 | 1.91 | 1.72 | 1.74 | 1.74 | -5.95% | 73,553 |
| May 7, 2026 | 1.46 | 1.92 | 1.46 | 1.85 | 1.85 | 10.12% | 168,017 |
| May 6, 2026 | 1.47 | 1.74 | 1.44 | 1.68 | 1.68 | 16.67% | 188,267 |
| May 5, 2026 | 1.38 | 1.45 | 1.33 | 1.44 | 1.44 | 9.09% | 81,509 |
| May 4, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 54,282 |
| May 1, 2026 | 1.37 | 1.54 | 1.35 | 1.40 | 1.40 | 1.45% | 36,727 |
| Apr 30, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 4.55% | 53,914 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -7.04% | 47,818 |
| Apr 28, 2026 | 1.39 | 1.47 | 1.34 | 1.42 | 1.42 | 2.53% | 40,144 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.31 | 1.39 | 1.39 | 1.09% | 105,778 |
| Apr 24, 2026 | 1.57 | 1.64 | 1.19 | 1.37 | 1.37 | -12.18% | 229,621 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.51 | 1.56 | 1.56 | -10.86% | 100,142 |
| Apr 22, 2026 | 1.67 | 1.77 | 1.66 | 1.75 | 1.75 | 5.42% | 57,149 |
| Apr 21, 2026 | 1.81 | 1.82 | 1.58 | 1.66 | 1.66 | -2.92% | 98,052 |
| Apr 20, 2026 | 1.87 | 1.88 | 1.70 | 1.71 | 1.71 | -8.56% | 62,412 |
| 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% | 48,594 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.84 | 1.86 | 1.86 | -2.62% | 71,966 |
| 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% | 42,281 |