Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.380
+0.040 (2.99%)
At close: Oct 2, 2026, 4:00 PM EDT
1.390
+0.010 (0.72%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Ispire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.33 | 1.49 | 1.30 | 1.38 | 1.38 | 2.99% | 31,769 |
| Oct 1, 2026 | 1.36 | 1.36 | 1.27 | 1.34 | 1.34 | 4.69% | 13,634 |
| Sep 30, 2026 | 1.29 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 10,210 |
| Sep 29, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | -1.89% | 19,095 |
| Sep 28, 2026 | 1.31 | 1.38 | 1.30 | 1.33 | 1.33 | -1.85% | 8,870 |
| Sep 25, 2026 | 1.28 | 1.51 | 1.27 | 1.35 | 1.35 | 4.65% | 41,346 |
| Sep 24, 2026 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -2.64% | 10,095 |
| Sep 23, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 6.43% | 18,411 |
| Sep 22, 2026 | 1.25 | 1.33 | 1.21 | 1.25 | 1.25 | -0.40% | 25,128 |
| Sep 21, 2026 | 1.30 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 35,509 |
| Sep 18, 2026 | 1.30 | 1.35 | 1.23 | 1.31 | 1.31 | 0.77% | 36,682 |
| Sep 17, 2026 | 1.23 | 1.33 | 1.23 | 1.30 | 1.30 | - | 29,760 |
| Sep 16, 2026 | 1.43 | 1.49 | 1.21 | 1.30 | 1.30 | -9.72% | 103,520 |
| Sep 15, 2026 | 1.47 | 1.63 | 1.39 | 1.44 | 1.44 | -2.04% | 45,371 |
| Sep 14, 2026 | 1.47 | 1.55 | 1.45 | 1.47 | 1.47 | -1.34% | 23,599 |
| Sep 11, 2026 | 1.43 | 1.57 | 1.43 | 1.49 | 1.49 | 4.20% | 20,043 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.35 | 1.43 | 1.43 | -2.72% | 7,283 |
| Sep 9, 2026 | 1.43 | 1.50 | 1.38 | 1.47 | 1.47 | 3.52% | 65,693 |
| Sep 8, 2026 | 1.51 | 1.64 | 1.42 | 1.42 | 1.42 | -7.79% | 12,792 |
| Sep 4, 2026 | 1.54 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 6,000 |
| Sep 3, 2026 | 1.54 | 1.61 | 1.45 | 1.52 | 1.52 | -1.94% | 22,523 |
| Sep 2, 2026 | 1.45 | 1.58 | 1.43 | 1.55 | 1.55 | 6.90% | 14,736 |
| Sep 1, 2026 | 1.46 | 1.50 | 1.41 | 1.45 | 1.45 | -1.36% | 7,845 |
| Aug 31, 2026 | 1.43 | 1.55 | 1.41 | 1.47 | 1.47 | 3.52% | 13,025 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 3,396 |
| Aug 27, 2026 | 1.47 | 1.55 | 1.37 | 1.42 | 1.42 | -3.40% | 14,724 |
| Aug 26, 2026 | 1.50 | 1.67 | 1.46 | 1.47 | 1.47 | -1.34% | 18,770 |
| Aug 25, 2026 | 1.38 | 1.51 | 1.38 | 1.49 | 1.49 | 8.76% | 14,819 |
| Aug 24, 2026 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -8.05% | 22,948 |
| Aug 21, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -1.32% | 14,159 |
| Aug 20, 2026 | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | 0.67% | 17,903 |
| Aug 19, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 14,503 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.49 | 1.54 | 1.54 | -1.91% | 24,593 |
| Aug 17, 2026 | 1.55 | 1.74 | 1.53 | 1.57 | 1.57 | 1.29% | 17,741 |
| Aug 14, 2026 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -2.52% | 12,559 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.55 | 1.59 | 1.59 | -8.09% | 11,771 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | -0.57% | 5,009 |
| Aug 11, 2026 | 1.66 | 1.74 | 1.65 | 1.74 | 1.74 | 3.57% | 13,334 |
| Aug 10, 2026 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -1.75% | 12,247 |
| Aug 7, 2026 | 1.68 | 1.79 | 1.65 | 1.71 | 1.71 | 3.01% | 16,927 |
| Aug 6, 2026 | 1.60 | 1.89 | 1.60 | 1.66 | 1.66 | 4.40% | 42,910 |
| Aug 5, 2026 | 1.58 | 1.88 | 1.53 | 1.59 | 1.59 | 0.63% | 68,315 |
| Aug 4, 2026 | 1.57 | 1.60 | 1.51 | 1.58 | 1.58 | -2.47% | 30,283 |
| Aug 3, 2026 | 1.46 | 1.62 | 1.34 | 1.62 | 1.62 | 11.72% | 48,778 |
| Jul 31, 2026 | 1.42 | 1.63 | 1.37 | 1.45 | 1.45 | 0.69% | 20,173 |
| Jul 30, 2026 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 16,893 |
| Jul 29, 2026 | 1.59 | 1.64 | 1.49 | 1.50 | 1.50 | -6.25% | 12,642 |
| Jul 28, 2026 | 1.62 | 1.66 | 1.55 | 1.60 | 1.60 | -1.23% | 21,491 |
| Jul 27, 2026 | 1.55 | 1.66 | 1.55 | 1.62 | 1.62 | 4.52% | 18,582 |
| Jul 24, 2026 | 1.57 | 1.68 | 1.54 | 1.55 | 1.55 | -1.27% | 29,790 |