Skip to main content
Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.300
-0.200 (-8.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.300
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Ispire Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.512.552.282.302.30-8.00%46,834
Dec 4, 20252.612.672.262.502.50-5.30%44,609
Dec 3, 20252.482.662.422.642.645.60%33,200
Dec 2, 20252.462.532.392.502.502.04%20,943
Dec 1, 20252.412.482.322.452.450.41%40,263
Nov 28, 20252.452.472.372.442.44-0.41%16,880
Nov 26, 20252.352.502.312.452.452.94%36,761
Nov 25, 20252.312.392.222.382.384.39%39,143
Nov 24, 20252.202.382.122.282.284.59%33,529
Nov 21, 20251.862.361.862.182.1817.20%188,143
Nov 20, 20252.142.211.851.861.86-11.22%44,566
Nov 19, 20252.022.131.942.102.102.70%25,907
Nov 18, 20252.052.092.002.042.04-0.49%20,990
Nov 17, 20251.992.071.942.052.055.13%34,748
Nov 14, 20251.911.981.801.951.951.56%40,837
Nov 13, 20251.741.981.611.921.9218.52%69,578
Nov 12, 20251.621.711.581.621.62-22,905
Nov 11, 20251.581.681.581.621.621.25%17,854
Nov 10, 20251.491.621.441.601.607.02%45,539
Nov 7, 20251.621.731.491.501.50-8.56%88,569
Nov 6, 20251.771.991.621.641.64-10.16%34,815
Nov 5, 20251.651.871.651.821.829.64%68,521
Nov 4, 20251.691.841.651.661.66-2.92%37,812
Nov 3, 20251.882.001.701.711.71-8.56%62,883
Oct 31, 20252.062.141.871.871.87-6.97%50,250
Oct 30, 20252.212.402.012.012.01-11.06%38,962
Oct 29, 20252.102.322.102.262.267.11%62,925
Oct 28, 20252.202.212.112.112.11-4.09%32,414
Oct 27, 20252.372.372.202.202.20-7.17%17,358
Oct 24, 20252.462.462.322.372.37-2.07%15,524
Oct 23, 20252.402.482.312.422.422.11%20,375
Oct 22, 20252.432.492.352.372.37-3.66%63,673
Oct 21, 20252.472.532.312.462.461.65%33,437
Oct 20, 20252.452.652.382.422.42-0.41%35,331
Oct 17, 20252.332.512.332.432.43-0.41%30,085
Oct 16, 20252.322.522.322.442.441.67%48,785
Oct 15, 20252.372.412.332.402.402.56%69,620
Oct 14, 20252.102.402.102.342.349.86%69,385
Oct 13, 20252.242.312.062.132.13-3.18%51,647
Oct 10, 20252.392.412.202.202.20-9.09%44,920
Oct 9, 20252.302.452.302.422.425.22%40,373
Oct 8, 20252.342.412.252.302.30-0.43%58,318
Oct 7, 20252.522.652.302.312.31-8.33%54,808
Oct 6, 20252.502.652.502.522.521.20%33,808
Oct 3, 20252.462.552.412.492.492.05%51,200
Oct 2, 20252.572.652.422.442.44-5.06%71,146
Oct 1, 20252.552.842.502.572.570.39%24,872
Sep 30, 20252.572.602.512.562.56-0.39%58,824
Sep 29, 20252.652.712.492.572.57-2.65%58,138
Sep 26, 20252.612.692.562.642.641.93%28,399
Sep 25, 20252.672.872.552.592.59-4.07%73,648
Sep 24, 20252.752.902.652.702.70-36,723
Sep 23, 20252.652.722.632.702.703.05%43,674
Sep 22, 20252.832.832.582.622.62-5.76%70,955
Sep 19, 20253.153.152.782.782.78-12.03%126,886
Sep 18, 20253.223.253.003.163.16-0.32%61,408
Sep 17, 20253.273.323.143.173.17-2.46%32,307
Sep 16, 20253.103.423.033.253.25-5.25%65,299
Sep 15, 20253.273.433.273.433.434.89%67,815
Sep 12, 20253.233.303.233.273.270.31%15,570
Sep 11, 20253.173.333.143.263.265.16%34,078
Sep 10, 20253.053.153.053.103.10-17,824
Sep 9, 20253.073.172.983.103.10-17,755
Sep 8, 20253.073.213.013.103.10-34,097
Sep 5, 20253.103.173.013.103.10-23,086
Sep 4, 20252.963.172.943.103.106.53%31,282
Sep 3, 20253.173.252.902.912.91-8.20%53,729
Sep 2, 20253.123.302.993.173.17-0.31%78,268
Aug 29, 20253.283.842.943.183.18-1.85%271,956
Aug 28, 20253.383.383.133.243.243.85%29,180
Aug 27, 20253.003.432.983.123.124.00%92,080
Aug 26, 20253.133.132.953.003.001.69%11,958
Aug 25, 20253.033.132.922.952.95-3.28%75,997
Aug 22, 20252.853.142.853.053.057.77%67,749
Aug 21, 20252.902.972.762.832.83-1.05%21,346
Aug 20, 20252.902.902.742.862.863.62%17,679
Aug 19, 20252.852.932.762.762.76-1.78%25,980
Aug 18, 20252.822.872.762.812.81-16,149
Aug 15, 20252.842.902.792.812.81-0.71%14,644
Aug 14, 20252.842.852.782.832.83-1.39%18,510
Aug 13, 20252.903.082.842.872.87-0.35%39,525
Aug 12, 20252.682.912.682.882.887.46%31,735
Aug 11, 20252.502.692.492.682.689.39%22,152
Aug 8, 20252.482.562.432.452.45-1.61%88,132
Aug 7, 20252.702.782.472.492.49-7.43%37,870
Aug 6, 20252.702.962.652.692.69-1.47%17,917
Aug 5, 20252.762.952.672.732.73-0.73%26,856
Aug 4, 20252.622.922.622.752.755.77%25,451
Aug 1, 20252.742.942.592.602.60-5.11%43,950
Jul 31, 20252.892.982.702.742.74-6.16%41,114
Jul 30, 20252.963.042.892.922.92-0.34%18,558
Jul 29, 20253.023.022.932.932.93-2.66%35,904
Jul 28, 20252.953.072.923.013.012.38%28,193
Jul 25, 20253.023.072.932.942.94-1.67%14,220
Jul 24, 20253.023.132.992.992.99-0.99%37,873
Jul 23, 20253.023.083.003.023.021.00%27,382
Jul 22, 20252.993.082.992.992.99-0.33%37,570
Jul 21, 20252.893.052.863.003.003.81%40,411
Jul 18, 20252.953.032.812.892.89-1.03%42,943
Jul 17, 20252.893.032.852.922.92-1.02%49,498