Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.490
-0.020 (-1.32%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Ispire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,902 |
| 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 |
| 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 |