Ispire Technology Inc. (ISPR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.21

$2.75

5 DAY PERFORMANCE

+81.48%

1 MONTH PERFORMANCE

+88.46%

3 MONTH PERFORMANCE

+54.09%

6 MONTH PERFORMANCE

+70.14%

YEAR-TO-DATE PERFORMANCE

-12.50%

1 YEAR PERFORMANCE

+34.62%

Ispire Technology Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.45	$1.42 (-1.73%)	$1.48	$1.42	18.64 K
11/04/2026	$1.54	$1.50 (-2.6%)	$1.54	$1.47	3.90 K	$85.96 M
11/03/2026	$1.44	$1.57 (9.03%)	$1.58	$1.38	32.61 K	$89.97 M
11/02/2026	$1.38	$1.47 (6.52%)	$1.48	$1.34	20.75 K	$84.24 M
10/30/2026	$1.37	$1.35 (-1.46%)	$1.40	$1.35	6.10 K	$77.36 M
10/29/2026	$1.36	$1.37 (0.74%)	$1.40	$1.36	6.81 K	$78.51 M
10/28/2026	$1.33	$1.39 (4.51%)	$1.39	$1.33	11.90 K	$79.66 M
10/27/2026	$1.32	$1.35 (2.27%)	$1.38	$1.32	5.10 K	$77.36 M
10/26/2026	$1.39	$1.35 (-2.88%)	$1.39	$1.32	6.84 K	$77.36 M
10/23/2026	$1.32	$1.36 (3.03%)	$1.36	$1.29	7.31 K	$77.94 M
10/22/2026	$1.31	$1.36 (3.82%)	$1.36	$1.31	7.60 K	$77.94 M
10/21/2026	$1.36	$1.33 (-2.21%)	$1.42	$1.31	8.50 K	$76.22 M
10/20/2026	$1.46	$1.36 (-6.85%)	$1.51	$1.36	16.80 K	$77.94 M
10/19/2026	$1.39	$1.42 (2.16%)	$1.45	$1.39	17.14 K	$81.37 M
10/16/2026	$1.42	$1.35 (-4.93%)	$1.49	$1.31	7.63 K	$77.36 M
10/15/2026	$1.44	$1.44 (0%)	$1.51	$1.42	24.03 K	$82.52 M
10/14/2026	$1.42	$1.40 (-1.41%)	$1.53	$1.38	8.94 K	$80.23 M
10/13/2026	$1.43	$1.45 (1.4%)	$1.55	$1.35	13.60 K	$83.09 M
10/12/2026	$1.52	$1.47 (-3.29%)	$1.52	$1.46	5.23 K	$84.24 M
10/09/2026	$1.44	$1.52 (5.56%)	$1.64	$1.44	21.60 K	$87.11 M
10/08/2026	$1.41	$1.46 (3.55%)	$1.50	$1.41	7.93 K	$83.67 M
10/07/2026	$1.34	$1.41 (5.22%)	$1.51	$1.30	53.44 K	$80.80 M
10/06/2026	$1.30	$1.33 (2.31%)	$1.35	$1.29	5.00 K	$76.22 M
10/05/2026	$1.37	$1.30 (-5.11%)	$1.37	$1.28	35.18 K	$74.50 M
10/02/2026	$1.33	$1.38 (3.76%)	$1.49	$1.30	31.80 K	$79.08 M
10/01/2026	$1.36	$1.34 (-1.47%)	$1.36	$1.27	13.64 K	$76.79 M
09/30/2026	$1.29	$1.28 (-0.78%)	$1.36	$1.27	10.24 K	$73.35 M
09/29/2026	$1.30	$1.30 (0%)	$1.36	$1.28	19.10 K	$74.50 M
09/28/2026	$1.31	$1.33 (1.53%)	$1.38	$1.30	8.90 K	$76.22 M
09/25/2026	$1.28	$1.35 (5.47%)	$1.51	$1.27	41.35 K	$77.36 M
09/24/2026	$1.32	$1.29 (-2.27%)	$1.34	$1.26	10.10 K	$73.92 M
09/23/2026	$1.24	$1.33 (7.26%)	$1.33	$1.24	18.41 K	$76.22 M
09/22/2026	$1.25	$1.25 (0%)	$1.33	$1.21	25.13 K	$71.63 M
09/21/2026	$1.30	$1.25 (-3.85%)	$1.37	$1.25	35.51 K	$71.63 M
09/18/2026	$1.30	$1.31 (0.77%)	$1.35	$1.23	36.70 K	$75.07 M
09/17/2026	$1.23	$1.30 (5.69%)	$1.33	$1.23	29.80 K	$74.50 M
09/16/2026	$1.43	$1.30 (-9.09%)	$1.49	$1.21	103.52 K	$74.50 M
09/15/2026	$1.47	$1.44 (-2.04%)	$1.63	$1.39	45.37 K	$82.52 M
09/14/2026	$1.47	$1.47 (0%)	$1.55	$1.45	23.60 K	$84.24 M
09/11/2026	$1.43	$1.49 (4.2%)	$1.57	$1.43	20.04 K	$85.39 M
09/10/2026	$1.47	$1.43 (-2.72%)	$1.47	$1.35	7.30 K	$81.93 M
09/09/2026	$1.43	$1.47 (2.8%)	$1.50	$1.38	65.70 K	$84.22 M
09/08/2026	$1.51	$1.42 (-5.96%)	$1.64	$1.42	12.80 K	$81.36 M
09/04/2026	$1.54	$1.54 (0%)	$1.56	$1.49	6.00 K	$88.23 M
09/03/2026	$1.54	$1.52 (-1.3%)	$1.61	$1.45	22.52 K	$87.09 M
09/02/2026	$1.45	$1.55 (6.9%)	$1.58	$1.43	14.74 K	$88.81 M
09/01/2026	$1.46	$1.45 (-0.68%)	$1.50	$1.41	7.85 K	$83.08 M
08/31/2026	$1.43	$1.47 (2.8%)	$1.55	$1.41	13.03 K	$84.22 M
08/28/2026	$1.42	$1.42 (0%)	$1.44	$1.42	3.40 K	$81.36 M
08/27/2026	$1.47	$1.42 (-3.4%)	$1.55	$1.37	14.72 K	$81.36 M
08/26/2026	$1.50	$1.47 (-2%)	$1.67	$1.46	18.80 K	$84.22 M
08/25/2026	$1.38	$1.49 (7.97%)	$1.51	$1.38	14.82 K	$85.37 M
08/24/2026	$1.47	$1.37 (-6.8%)	$1.47	$1.35	22.95 K	$78.49 M
08/21/2026	$1.51	$1.49 (-1.32%)	$1.54	$1.47	14.20 K	$85.37 M
08/20/2026	$1.46	$1.51 (3.42%)	$1.56	$1.46	17.90 K	$86.51 M
08/19/2026	$1.56	$1.50 (-3.85%)	$1.58	$1.50	14.50 K	$85.94 M
08/18/2026	$1.68	$1.54 (-8.33%)	$1.68	$1.49	24.60 K	$88.23 M
08/17/2026	$1.55	$1.57 (1.29%)	$1.73	$1.53	17.74 K	$89.95 M
08/14/2026	$1.59	$1.55 (-2.52%)	$1.65	$1.55	12.60 K	$88.81 M
08/13/2026	$1.74	$1.59 (-8.62%)	$1.74	$1.55	11.80 K	$91.10 M
08/12/2026	$1.73	$1.73 (0%)	$1.73	$1.65	5.01 K	$99.12 M
08/11/2026	$1.66	$1.74 (4.82%)	$1.74	$1.65	13.33 K	$99.69 M
08/10/2026	$1.72	$1.68 (-2.33%)	$1.75	$1.66	12.25 K	$96.25 M
08/07/2026	$1.68	$1.71 (1.79%)	$1.79	$1.65	16.93 K	$97.97 M
08/06/2026	$1.60	$1.66 (3.75%)	$1.89	$1.60	42.91 K	$95.11 M
08/05/2026	$1.58	$1.59 (0.63%)	$1.88	$1.53	68.32 K	$91.10 M