Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.360
+0.030 (2.26%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Ispire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,477 |
| 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 |
| 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 |