5 DAY PERFORMANCE
+23.74%
1 MONTH PERFORMANCE
+35.36%
3 MONTH PERFORMANCE
+39.20%
6 MONTH PERFORMANCE
-9.26%
YEAR-TO-DATE PERFORMANCE
-12.50%
1 YEAR PERFORMANCE
-0.41%
Ispire Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.84 | 58.09 K | $107.14 M |
| 06/18/2026 | $1.85 | $1.98 (7.03%) | $2.02 | $1.83 | 198.21 K | $113.44 M |
| 06/17/2026 | $1.66 | $1.86 (12.05%) | $1.88 | $1.60 | 183.40 K | $106.57 M |
| 06/16/2026 | $1.58 | $1.65 (4.43%) | $1.69 | $1.50 | 133.61 K | $94.54 M |
| 06/15/2026 | $1.63 | $1.57 (-3.68%) | $1.70 | $1.57 | 129.90 K | $89.95 M |
| 06/12/2026 | $1.72 | $1.60 (-6.98%) | $1.80 | $1.53 | 61.00 K | $91.67 M |
| 06/11/2026 | $1.72 | $1.72 (0%) | $1.87 | $1.64 | 112.40 K | $98.55 M |
| 06/10/2026 | $1.79 | $1.71 (-4.47%) | $1.82 | $1.66 | 91.50 K | $97.97 M |
| 06/09/2026 | $1.72 | $1.76 (2.33%) | $1.80 | $1.68 | 60.60 K | $100.84 M |
| 06/08/2026 | $1.69 | $1.71 (1.18%) | $1.74 | $1.65 | 54.62 K | $97.97 M |
| 06/05/2026 | $1.67 | $1.70 (1.8%) | $1.72 | $1.62 | 88.93 K | $97.40 M |
| 06/04/2026 | $1.67 | $1.66 (-0.6%) | $1.70 | $1.62 | 45.60 K | $95.11 M |
| 06/03/2026 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.60 | 107.60 K | $92.24 M |
| 06/02/2026 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.71 | 75.21 K | $99.69 M |
| 06/01/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.71 | 114.91 K | $102.56 M |
| 05/29/2026 | $1.76 | $1.81 (2.84%) | $1.89 | $1.67 | 103.18 K | $103.70 M |
| 05/28/2026 | $1.86 | $1.79 (-3.76%) | $1.89 | $1.71 | 107.30 K | $102.56 M |
| 05/27/2026 | $1.98 | $1.87 (-5.56%) | $2.03 | $1.66 | 174.96 K | $107.14 M |
| 05/26/2026 | $1.80 | $1.96 (8.89%) | $1.98 | $1.80 | 195.84 K | $112.30 M |
| 05/22/2026 | $1.96 | $1.81 (-7.65%) | $2.01 | $1.76 | 88.00 K | $103.70 M |
| 05/21/2026 | $2.08 | $1.96 (-5.77%) | $2.10 | $1.91 | 72.30 K | $112.30 M |
| 05/20/2026 | $2.27 | $2.11 (-7.05%) | $2.45 | $2.02 | 391.63 K | $120.89 M |
| 05/19/2026 | $1.59 | $2.15 (35.22%) | $2.30 | $1.57 | 795.02 K | $123.18 M |
| 05/18/2026 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.45 | 32.15 K | $92.82 M |
| 05/15/2026 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.50 | 32.84 K | $97.40 M |
| 05/14/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.65 | 34.14 K | $99.12 M |
| 05/13/2026 | $1.68 | $1.72 (2.38%) | $1.77 | $1.66 | 46.90 K | $98.55 M |
| 05/12/2026 | $1.70 | $1.71 (0.59%) | $1.72 | $1.51 | 53.10 K | $97.97 M |
| 05/11/2026 | $1.75 | $1.65 (-5.71%) | $1.82 | $1.62 | 34.06 K | $94.54 M |
| 05/08/2026 | $1.85 | $1.74 (-5.95%) | $1.91 | $1.72 | 73.60 K | $99.69 M |
| 05/07/2026 | $1.46 | $1.85 (26.71%) | $1.92 | $1.46 | 168.02 K | $105.99 M |
| 05/06/2026 | $1.47 | $1.68 (14.29%) | $1.74 | $1.44 | 188.30 K | $96.25 M |
| 05/05/2026 | $1.38 | $1.44 (4.35%) | $1.45 | $1.33 | 81.51 K | $82.50 M |
| 05/04/2026 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.32 | 54.30 K | $75.63 M |
| 05/01/2026 | $1.37 | $1.40 (2.19%) | $1.54 | $1.35 | 36.73 K | $80.21 M |
| 04/30/2026 | $1.33 | $1.38 (3.76%) | $1.39 | $1.29 | 53.91 K | $79.07 M |
| 04/29/2026 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 47.82 K | $75.63 M |
| 04/28/2026 | $1.39 | $1.42 (2.16%) | $1.47 | $1.34 | 40.14 K | $81.36 M |
| 04/27/2026 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.31 | 105.80 K | $79.64 M |
| 04/24/2026 | $1.57 | $1.37 (-12.74%) | $1.64 | $1.19 | 229.62 K | $78.49 M |
| 04/23/2026 | $1.80 | $1.56 (-13.33%) | $1.80 | $1.51 | 100.14 K | $89.38 M |
| 04/22/2026 | $1.67 | $1.75 (4.79%) | $1.77 | $1.66 | 57.15 K | $100.26 M |
| 04/21/2026 | $1.81 | $1.66 (-8.29%) | $1.82 | $1.58 | 98.10 K | $95.11 M |
| 04/20/2026 | $1.87 | $1.71 (-8.56%) | $1.88 | $1.70 | 62.41 K | $97.97 M |
| 04/17/2026 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.83 | 29.94 K | $107.14 M |
| 04/16/2026 | $1.86 | $1.89 (1.61%) | $1.89 | $1.77 | 48.60 K | $108.29 M |
| 04/15/2026 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.84 | 72.00 K | $106.57 M |
| 04/14/2026 | $1.88 | $1.91 (1.6%) | $1.93 | $1.79 | 39.90 K | $109.43 M |
| 04/13/2026 | $1.75 | $1.91 (9.14%) | $1.93 | $1.73 | 40.92 K | $109.43 M |
| 04/10/2026 | $1.77 | $1.75 (-1.13%) | $1.85 | $1.70 | 42.30 K | $100.26 M |
| 04/09/2026 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.74 | 28.44 K | $100.84 M |
| 04/08/2026 | $1.79 | $1.83 (2.23%) | $1.87 | $1.76 | 42.01 K | $104.85 M |
| 04/07/2026 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.69 | 30.90 K | $99.12 M |
| 04/06/2026 | $1.76 | $1.83 (3.98%) | $1.84 | $1.67 | 42.64 K | $104.85 M |
| 04/02/2026 | $1.66 | $1.71 (3.01%) | $1.80 | $1.66 | 56.30 K | $97.97 M |
| 04/01/2026 | $1.85 | $1.68 (-9.19%) | $2.04 | $1.67 | 55.68 K | $96.25 M |
| 03/31/2026 | $1.89 | $1.84 (-2.65%) | $1.95 | $1.77 | 45.90 K | $105.42 M |
| 03/30/2026 | $1.84 | $1.88 (2.17%) | $1.94 | $1.70 | 120.43 K | $107.71 M |
| 03/27/2026 | $1.86 | $1.82 (-2.15%) | $1.91 | $1.79 | 48.45 K | $104.28 M |
| 03/26/2026 | $1.73 | $1.85 (6.94%) | $1.92 | $1.71 | 105.60 K | $105.99 M |
| 03/25/2026 | $1.73 | $1.73 (0%) | $1.84 | $1.67 | 84.62 K | $99.12 M |
| 03/24/2026 | $1.77 | $1.72 (-2.82%) | $1.86 | $1.71 | 41.73 K | $98.55 M |
| 03/23/2026 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.68 | 128.30 K | $100.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
