Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.790
+0.160 (9.82%)
Jul 13, 2026, 4:00 PM EDT - Market closed
Ispire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.63 | 1.89 | 1.52 | 1.79 | 1.79 | 9.82% | 148,197 |
| Jul 10, 2026 | 1.54 | 1.66 | 1.34 | 1.63 | 1.63 | 7.95% | 71,628 |
| Jul 9, 2026 | 1.30 | 1.53 | 1.18 | 1.51 | 1.51 | 17.05% | 188,422 |
| Jul 8, 2026 | 1.11 | 1.30 | 1.04 | 1.29 | 1.29 | 17.27% | 193,820 |
| Jul 7, 2026 | 1.17 | 1.23 | 1.01 | 1.10 | 1.10 | -1.79% | 224,833 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.08 | 1.12 | 1.12 | -8.94% | 113,028 |
| Jul 2, 2026 | 1.16 | 1.27 | 1.11 | 1.23 | 1.23 | 7.89% | 112,491 |
| Jul 1, 2026 | 1.13 | 1.21 | 1.07 | 1.14 | 1.14 | 1.79% | 122,930 |
| Jun 30, 2026 | 1.23 | 1.24 | 1.07 | 1.12 | 1.12 | -7.44% | 349,887 |
| Jun 29, 2026 | 1.55 | 1.61 | 1.20 | 1.21 | 1.21 | -19.33% | 314,302 |
| Jun 26, 2026 | 1.66 | 1.82 | 1.50 | 1.50 | 1.50 | -7.41% | 1,798,750 |
| Jun 25, 2026 | 1.85 | 1.85 | 1.62 | 1.62 | 1.62 | -10.99% | 101,516 |
| Jun 24, 2026 | 1.96 | 2.05 | 1.81 | 1.82 | 1.82 | -7.14% | 95,011 |
| Jun 23, 2026 | 1.85 | 1.98 | 1.71 | 1.96 | 1.96 | 4.81% | 88,526 |
| Jun 22, 2026 | 1.98 | 1.98 | 1.84 | 1.87 | 1.87 | -5.56% | 58,086 |
| Jun 18, 2026 | 1.85 | 2.02 | 1.83 | 1.98 | 1.98 | 6.45% | 198,212 |
| Jun 17, 2026 | 1.66 | 1.88 | 1.60 | 1.86 | 1.86 | 12.73% | 183,360 |
| 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 |