Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.690
-0.050 (-2.87%)
At close: Nov 13, 2026, 4:00 PM EST
1.780
+0.090 (5.33%)
After-hours: Nov 13, 2026, 5:33 PM EST
Ispire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.77 | 1.77 | 1.58 | 1.69 | 1.69 | -2.87% | 8,018 |
| Nov 12, 2026 | 1.72 | 1.74 | 1.53 | 1.74 | 1.74 | -2.25% | 15,053 |
| Nov 11, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 4.09% | 12,984 |
| Nov 10, 2026 | 1.57 | 1.71 | 1.47 | 1.71 | 1.71 | 2.40% | 25,236 |
| Nov 9, 2026 | 1.39 | 1.67 | 1.39 | 1.67 | 1.67 | 7.74% | 32,702 |
| Nov 6, 2026 | 1.45 | 1.55 | 1.40 | 1.55 | 1.55 | 8.39% | 39,088 |
| Nov 5, 2026 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -4.67% | 24,604 |
| Nov 4, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -4.46% | 3,869 |
| Nov 3, 2026 | 1.44 | 1.58 | 1.38 | 1.57 | 1.57 | 6.80% | 32,613 |
| Nov 2, 2026 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 8.89% | 20,749 |
| Oct 30, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 6,092 |
| Oct 29, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 6,811 |
| Oct 28, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 11,861 |
| Oct 27, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | - | 5,100 |
| Oct 26, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -0.74% | 6,837 |
| Oct 23, 2026 | 1.32 | 1.36 | 1.29 | 1.36 | 1.36 | - | 7,305 |
| Oct 22, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 7,591 |
| Oct 21, 2026 | 1.36 | 1.42 | 1.31 | 1.33 | 1.33 | -2.21% | 8,491 |
| Oct 20, 2026 | 1.46 | 1.51 | 1.36 | 1.36 | 1.36 | -4.23% | 16,750 |
| Oct 19, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 5.19% | 17,139 |
| Oct 16, 2026 | 1.42 | 1.49 | 1.31 | 1.35 | 1.35 | -6.25% | 7,631 |
| Oct 15, 2026 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | 2.86% | 24,031 |
| Oct 14, 2026 | 1.42 | 1.53 | 1.38 | 1.40 | 1.40 | -3.45% | 8,935 |
| Oct 13, 2026 | 1.43 | 1.55 | 1.35 | 1.45 | 1.45 | -1.36% | 13,590 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 5,233 |
| Oct 9, 2026 | 1.44 | 1.64 | 1.44 | 1.52 | 1.52 | 4.11% | 21,585 |
| Oct 8, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 3.55% | 7,926 |
| Oct 7, 2026 | 1.34 | 1.51 | 1.30 | 1.41 | 1.41 | 6.02% | 53,444 |
| Oct 6, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 4,982 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -5.80% | 35,178 |
| 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% | 13,640 |
| Sep 30, 2026 | 1.29 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 10,243 |
| 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% | 8,871 |
| 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 |