Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
1.500
-0.120 (-7.41%)
At close: Jun 26, 2026, 4:00 PM EDT
1.508
+0.008 (0.55%)
After-hours: Jun 26, 2026, 6:53 PM EDT
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.66 | 1.82 | 1.50 | 1.50 | 1.50 | -7.41% | 1,798,659 |
| Jun 25, 2026 | 1.85 | 1.85 | 1.62 | 1.62 | 1.62 | -10.99% | 101,426 |
| Jun 24, 2026 | 1.96 | 2.05 | 1.81 | 1.82 | 1.82 | -7.14% | 94,994 |
| 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% | 58,045 |
| Jun 18, 2026 | 1.85 | 2.02 | 1.83 | 1.98 | 1.98 | 6.45% | 198,208 |
| Jun 17, 2026 | 1.66 | 1.88 | 1.60 | 1.86 | 1.86 | 12.73% | 182,827 |
| 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 |
| Jun 10, 2026 | 1.79 | 1.82 | 1.66 | 1.71 | 1.71 | -2.84% | 91,467 |
| Jun 9, 2026 | 1.72 | 1.80 | 1.68 | 1.76 | 1.76 | 2.92% | 60,595 |
| Jun 8, 2026 | 1.69 | 1.74 | 1.65 | 1.71 | 1.71 | 0.59% | 54,621 |
| Jun 5, 2026 | 1.67 | 1.72 | 1.62 | 1.70 | 1.70 | 2.41% | 88,931 |
| Jun 4, 2026 | 1.67 | 1.70 | 1.62 | 1.66 | 1.66 | 3.11% | 45,596 |
| Jun 3, 2026 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | -7.47% | 107,604 |
| Jun 2, 2026 | 1.79 | 1.80 | 1.71 | 1.74 | 1.74 | -2.79% | 75,206 |
| Jun 1, 2026 | 1.80 | 1.82 | 1.71 | 1.79 | 1.79 | -1.10% | 114,914 |
| May 29, 2026 | 1.76 | 1.89 | 1.67 | 1.81 | 1.81 | 1.12% | 103,178 |
| May 28, 2026 | 1.86 | 1.89 | 1.71 | 1.79 | 1.79 | -4.28% | 107,252 |
| May 27, 2026 | 1.98 | 2.03 | 1.66 | 1.87 | 1.87 | -4.59% | 174,957 |
| May 26, 2026 | 1.80 | 1.98 | 1.80 | 1.96 | 1.96 | 8.59% | 195,841 |
| May 22, 2026 | 1.96 | 2.01 | 1.76 | 1.81 | 1.81 | -7.91% | 87,964 |
| May 21, 2026 | 2.08 | 2.10 | 1.91 | 1.96 | 1.96 | -7.11% | 72,254 |
| May 20, 2026 | 2.27 | 2.45 | 2.02 | 2.11 | 2.11 | -1.86% | 391,627 |
| May 19, 2026 | 1.59 | 2.30 | 1.57 | 2.15 | 2.15 | 33.13% | 795,020 |
| May 18, 2026 | 1.68 | 1.72 | 1.45 | 1.62 | 1.62 | -5.00% | 32,147 |
| May 15, 2026 | 1.71 | 1.71 | 1.50 | 1.70 | 1.70 | -1.73% | 32,843 |
| May 14, 2026 | 1.74 | 1.74 | 1.65 | 1.73 | 1.73 | 0.58% | 34,140 |
| May 13, 2026 | 1.68 | 1.77 | 1.66 | 1.72 | 1.72 | 0.58% | 46,870 |
| 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% | 34,056 |
| May 8, 2026 | 1.85 | 1.91 | 1.72 | 1.74 | 1.74 | -5.95% | 73,553 |
| May 7, 2026 | 1.46 | 1.92 | 1.46 | 1.85 | 1.85 | 10.12% | 168,017 |
| May 6, 2026 | 1.47 | 1.74 | 1.44 | 1.68 | 1.68 | 16.67% | 188,267 |
| May 5, 2026 | 1.38 | 1.45 | 1.33 | 1.44 | 1.44 | 9.09% | 81,509 |
| May 4, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 54,282 |
| 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% | 53,914 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -7.04% | 47,818 |
| 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 |
| Mar 2, 2026 | 2.32 | 2.49 | 2.30 | 2.32 | 2.32 | -1.28% | 41,385 |
| Feb 27, 2026 | 2.41 | 2.51 | 2.24 | 2.35 | 2.35 | -1.26% | 44,635 |
| Feb 26, 2026 | 2.39 | 2.46 | 2.33 | 2.38 | 2.38 | -0.42% | 34,389 |
| Feb 25, 2026 | 2.15 | 2.41 | 2.15 | 2.39 | 2.39 | 12.74% | 48,882 |
| Feb 24, 2026 | 2.45 | 2.49 | 2.08 | 2.12 | 2.12 | -13.47% | 56,118 |
| Feb 23, 2026 | 2.27 | 2.67 | 2.27 | 2.45 | 2.45 | 7.93% | 103,082 |
| Feb 20, 2026 | 2.53 | 2.59 | 2.26 | 2.27 | 2.27 | -10.28% | 63,926 |
| Feb 19, 2026 | 2.80 | 2.80 | 2.50 | 2.53 | 2.53 | -8.00% | 44,022 |
| Feb 18, 2026 | 3.01 | 3.29 | 2.71 | 2.75 | 2.75 | -8.64% | 41,776 |
| Feb 17, 2026 | 3.22 | 3.45 | 3.01 | 3.01 | 3.01 | -6.81% | 162,965 |
| Feb 13, 2026 | 3.17 | 3.31 | 3.16 | 3.23 | 3.23 | -1.82% | 15,489 |
| Feb 12, 2026 | 3.53 | 3.55 | 3.25 | 3.29 | 3.29 | -6.00% | 48,203 |
| Feb 11, 2026 | 3.49 | 3.54 | 3.30 | 3.50 | 3.50 | 0.29% | 42,326 |
| Feb 10, 2026 | 3.29 | 3.68 | 3.29 | 3.49 | 3.49 | 6.40% | 43,874 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.07 | 3.28 | 3.28 | -2.67% | 66,065 |
| Feb 6, 2026 | 3.00 | 3.52 | 2.98 | 3.37 | 3.37 | 10.13% | 64,396 |
| Feb 5, 2026 | 3.18 | 3.26 | 3.00 | 3.06 | 3.06 | -4.67% | 38,298 |
| Feb 4, 2026 | 3.53 | 3.60 | 3.16 | 3.21 | 3.21 | -9.07% | 69,178 |
| Feb 3, 2026 | 3.64 | 3.73 | 3.38 | 3.53 | 3.53 | -2.49% | 37,511 |