Ispire Technology Inc. (ISPR)
NASDAQ: ISPR · Real-Time Price · USD
2.800
+0.030 (1.08%)
Dec 31, 2025, 4:00 PM EST - Market closed
Ispire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.79 | 2.82 | 2.71 | 2.80 | 2.80 | 1.08% | 9,086 |
| Dec 30, 2025 | 2.87 | 2.92 | 2.70 | 2.77 | 2.77 | -3.48% | 16,458 |
| Dec 29, 2025 | 2.85 | 2.89 | 2.64 | 2.87 | 2.87 | 0.70% | 39,741 |
| Dec 26, 2025 | 2.63 | 2.86 | 2.59 | 2.85 | 2.85 | 9.62% | 34,803 |
| Dec 24, 2025 | 2.75 | 2.77 | 2.57 | 2.60 | 2.60 | -3.70% | 11,440 |
| Dec 23, 2025 | 2.85 | 2.85 | 2.68 | 2.70 | 2.70 | -6.57% | 17,757 |
| Dec 22, 2025 | 2.91 | 2.94 | 2.81 | 2.89 | 2.89 | -1.03% | 22,190 |
| Dec 19, 2025 | 2.88 | 2.94 | 2.78 | 2.92 | 2.92 | -0.68% | 79,666 |
| Dec 18, 2025 | 2.91 | 2.97 | 2.91 | 2.94 | 2.94 | -0.34% | 59,428 |
| Dec 17, 2025 | 2.81 | 2.95 | 2.75 | 2.95 | 2.95 | 4.61% | 47,733 |
| Dec 16, 2025 | 2.71 | 2.83 | 2.59 | 2.82 | 2.82 | 3.30% | 41,171 |
| Dec 15, 2025 | 2.64 | 2.74 | 2.59 | 2.73 | 2.73 | 4.20% | 49,765 |
| Dec 12, 2025 | 2.54 | 2.68 | 2.47 | 2.62 | 2.62 | 3.97% | 53,582 |
| Dec 11, 2025 | 2.52 | 2.55 | 2.37 | 2.52 | 2.52 | 1.20% | 26,377 |
| Dec 10, 2025 | 2.39 | 2.55 | 2.39 | 2.49 | 2.49 | 4.18% | 45,243 |
| Dec 9, 2025 | 2.11 | 2.42 | 2.09 | 2.39 | 2.39 | 13.81% | 41,124 |
| Dec 8, 2025 | 2.30 | 2.49 | 2.03 | 2.10 | 2.10 | -8.70% | 44,704 |
| Dec 5, 2025 | 2.51 | 2.55 | 2.28 | 2.30 | 2.30 | -8.00% | 46,839 |
| Dec 4, 2025 | 2.61 | 2.67 | 2.26 | 2.50 | 2.50 | -5.30% | 44,609 |
| Dec 3, 2025 | 2.48 | 2.66 | 2.42 | 2.64 | 2.64 | 5.60% | 33,208 |
| Dec 2, 2025 | 2.46 | 2.53 | 2.39 | 2.50 | 2.50 | 2.04% | 20,943 |
| Dec 1, 2025 | 2.41 | 2.48 | 2.32 | 2.45 | 2.45 | 0.41% | 40,263 |
| Nov 28, 2025 | 2.45 | 2.47 | 2.37 | 2.44 | 2.44 | -0.41% | 16,880 |
| Nov 26, 2025 | 2.35 | 2.50 | 2.31 | 2.45 | 2.45 | 2.94% | 37,762 |
| Nov 25, 2025 | 2.31 | 2.39 | 2.22 | 2.38 | 2.38 | 4.39% | 39,143 |
| Nov 24, 2025 | 2.20 | 2.38 | 2.12 | 2.28 | 2.28 | 4.59% | 33,529 |
| Nov 21, 2025 | 1.86 | 2.36 | 1.86 | 2.18 | 2.18 | 17.20% | 188,239 |
| Nov 20, 2025 | 2.14 | 2.21 | 1.85 | 1.86 | 1.86 | -11.22% | 44,566 |
| Nov 19, 2025 | 2.02 | 2.13 | 1.94 | 2.10 | 2.10 | 2.70% | 25,907 |
| Nov 18, 2025 | 2.05 | 2.09 | 2.00 | 2.04 | 2.04 | -0.49% | 20,990 |
| Nov 17, 2025 | 1.99 | 2.07 | 1.94 | 2.05 | 2.05 | 5.13% | 34,748 |
| Nov 14, 2025 | 1.91 | 1.98 | 1.80 | 1.95 | 1.95 | 1.56% | 40,837 |
| Nov 13, 2025 | 1.74 | 1.98 | 1.61 | 1.92 | 1.92 | 18.52% | 69,578 |
| Nov 12, 2025 | 1.62 | 1.71 | 1.58 | 1.62 | 1.62 | - | 22,905 |
| Nov 11, 2025 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | 1.25% | 17,854 |
| Nov 10, 2025 | 1.49 | 1.62 | 1.44 | 1.60 | 1.60 | 7.02% | 45,539 |
| Nov 7, 2025 | 1.62 | 1.73 | 1.49 | 1.50 | 1.50 | -8.56% | 88,569 |
| Nov 6, 2025 | 1.77 | 1.99 | 1.62 | 1.64 | 1.64 | -10.16% | 34,815 |
| Nov 5, 2025 | 1.65 | 1.87 | 1.65 | 1.82 | 1.82 | 9.64% | 68,521 |
| Nov 4, 2025 | 1.69 | 1.84 | 1.65 | 1.66 | 1.66 | -2.92% | 37,812 |
| Nov 3, 2025 | 1.88 | 2.00 | 1.70 | 1.71 | 1.71 | -8.56% | 62,883 |
| Oct 31, 2025 | 2.06 | 2.14 | 1.87 | 1.87 | 1.87 | -6.97% | 50,250 |
| Oct 30, 2025 | 2.21 | 2.40 | 2.01 | 2.01 | 2.01 | -11.06% | 38,962 |
| Oct 29, 2025 | 2.10 | 2.32 | 2.10 | 2.26 | 2.26 | 7.11% | 62,925 |
| Oct 28, 2025 | 2.20 | 2.21 | 2.11 | 2.11 | 2.11 | -4.09% | 32,414 |
| Oct 27, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -7.17% | 17,358 |
| Oct 24, 2025 | 2.46 | 2.46 | 2.32 | 2.37 | 2.37 | -2.07% | 15,524 |
| Oct 23, 2025 | 2.40 | 2.48 | 2.31 | 2.42 | 2.42 | 2.11% | 20,375 |
| Oct 22, 2025 | 2.43 | 2.49 | 2.35 | 2.37 | 2.37 | -3.66% | 63,673 |
| Oct 21, 2025 | 2.47 | 2.53 | 2.31 | 2.46 | 2.46 | 1.65% | 33,437 |