Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.450
+0.010 (0.69%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Ispire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,778 |
| Jul 29, 2026 | 1.59 | 1.64 | 1.49 | 1.50 | 1.50 | -6.25% | 12,600 |
| Jul 28, 2026 | 1.62 | 1.66 | 1.55 | 1.60 | 1.60 | -1.23% | 17,648 |
| Jul 27, 2026 | 1.55 | 1.66 | 1.55 | 1.62 | 1.62 | 4.52% | 18,581 |
| Jul 24, 2026 | 1.57 | 1.68 | 1.54 | 1.55 | 1.55 | -1.27% | 29,790 |
| Jul 23, 2026 | 1.61 | 1.74 | 1.57 | 1.57 | 1.57 | -5.42% | 13,215 |
| Jul 22, 2026 | 1.74 | 1.77 | 1.59 | 1.66 | 1.66 | -2.35% | 49,301 |
| Jul 21, 2026 | 1.65 | 1.78 | 1.55 | 1.70 | 1.70 | 3.03% | 62,197 |
| Jul 20, 2026 | 1.91 | 1.91 | 1.65 | 1.65 | 1.65 | -5.71% | 78,699 |
| Jul 17, 2026 | 1.88 | 1.88 | 1.67 | 1.75 | 1.75 | -6.91% | 52,543 |
| Jul 16, 2026 | 1.96 | 2.01 | 1.59 | 1.88 | 1.88 | -1.57% | 161,987 |
| Jul 15, 2026 | 1.74 | 1.93 | 1.60 | 1.91 | 1.91 | 9.14% | 90,360 |
| Jul 14, 2026 | 1.78 | 1.86 | 1.60 | 1.75 | 1.75 | -2.23% | 128,149 |
| Jul 13, 2026 | 1.63 | 1.89 | 1.52 | 1.79 | 1.79 | 9.82% | 148,628 |
| Jul 10, 2026 | 1.54 | 1.66 | 1.34 | 1.63 | 1.63 | 7.95% | 71,807 |
| Jul 9, 2026 | 1.30 | 1.53 | 1.18 | 1.51 | 1.51 | 17.05% | 188,855 |
| Jul 8, 2026 | 1.11 | 1.30 | 1.04 | 1.29 | 1.29 | 17.27% | 198,874 |
| Jul 7, 2026 | 1.17 | 1.23 | 1.01 | 1.10 | 1.10 | -1.79% | 226,216 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.08 | 1.12 | 1.12 | -8.94% | 113,030 |
| 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 |