Ispire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	33,849
May 8, 2026	1.85	1.91	1.72	1.74	1.74	-5.95%	72,142
May 7, 2026	1.46	1.92	1.46	1.85	1.85	10.12%	167,496
May 6, 2026	1.47	1.74	1.44	1.68	1.68	16.67%	185,963
May 5, 2026	1.38	1.45	1.33	1.44	1.44	9.09%	80,763
May 4, 2026	1.40	1.40	1.32	1.32	1.32	-5.71%	54,271
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%	53,913
Apr 29, 2026	1.41	1.41	1.30	1.32	1.32	-7.04%	47,377
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
Apr 9, 2026	1.80	1.80	1.74	1.76	1.76	-3.83%	28,436
Apr 8, 2026	1.79	1.87	1.76	1.83	1.83	5.78%	42,007
Apr 7, 2026	1.80	1.82	1.69	1.73	1.73	-5.46%	30,860
Apr 6, 2026	1.76	1.84	1.67	1.83	1.83	7.02%	42,637
Apr 2, 2026	1.66	1.80	1.66	1.71	1.71	1.79%	56,280
Apr 1, 2026	1.85	2.04	1.67	1.68	1.68	-8.70%	55,675
Mar 31, 2026	1.89	1.95	1.77	1.84	1.84	-2.13%	45,887
Mar 30, 2026	1.84	1.94	1.70	1.88	1.88	3.30%	120,427
Mar 27, 2026	1.86	1.91	1.79	1.82	1.82	-1.62%	48,448
Mar 26, 2026	1.73	1.92	1.71	1.85	1.85	6.94%	105,553
Mar 25, 2026	1.73	1.84	1.67	1.73	1.73	0.58%	84,616
Mar 24, 2026	1.77	1.86	1.71	1.72	1.72	-2.27%	41,734
Mar 23, 2026	1.78	1.80	1.68	1.76	1.76	-	128,299
Mar 20, 2026	1.84	1.95	1.73	1.76	1.76	-4.61%	94,349
Mar 19, 2026	1.94	1.98	1.79	1.85	1.85	-7.29%	161,851
Mar 18, 2026	2.31	2.64	1.95	1.99	1.99	-13.48%	386,822
Mar 17, 2026	1.76	2.39	1.73	2.30	2.30	32.56%	1,128,887
Mar 16, 2026	1.76	1.90	1.67	1.74	1.74	4.20%	90,359
Mar 13, 2026	1.85	1.87	1.63	1.67	1.67	-9.26%	105,502
Mar 12, 2026	1.94	2.05	1.83	1.84	1.84	-5.41%	83,847
Mar 11, 2026	2.21	2.54	1.88	1.94	1.94	-12.02%	349,808
Mar 10, 2026	2.42	2.59	2.20	2.21	2.21	-10.00%	39,487
Mar 9, 2026	2.40	2.75	2.21	2.45	2.45	1.24%	159,166
Mar 6, 2026	1.88	2.83	1.88	2.42	2.42	27.37%	476,429
Mar 5, 2026	2.16	2.17	1.82	1.90	1.90	-3.06%	94,618
Mar 4, 2026	2.22	2.38	1.82	1.96	1.96	-11.71%	72,212
Mar 3, 2026	2.30	2.50	2.08	2.22	2.22	-4.31%	65,764