5 DAY PERFORMANCE
+88.46%
1 MONTH PERFORMANCE
+64.43%
3 MONTH PERFORMANCE
+23.74%
6 MONTH PERFORMANCE
+39.20%
YEAR-TO-DATE PERFORMANCE
-12.50%
1 YEAR PERFORMANCE
-11.87%
Ispire Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.33 | $1.29 (-2.64%) | $1.37 | $1.28 | 5.26 K | |
| 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 |
| 08/04/2026 | $1.57 | $1.58 (0.64%) | $1.60 | $1.51 | 30.30 K | $90.52 M |
| 08/03/2026 | $1.46 | $1.62 (10.96%) | $1.62 | $1.34 | 48.78 K | $92.82 M |
| 07/31/2026 | $1.42 | $1.45 (2.11%) | $1.63 | $1.37 | 20.20 K | $83.08 M |
| 07/30/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.40 | 16.89 K | $82.50 M |
| 07/29/2026 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.49 | 12.64 K | $85.94 M |
| 07/28/2026 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.55 | 21.50 K | $91.67 M |
| 07/27/2026 | $1.55 | $1.62 (4.52%) | $1.66 | $1.55 | 18.60 K | $92.82 M |
| 07/24/2026 | $1.57 | $1.55 (-1.27%) | $1.68 | $1.54 | 29.80 K | $88.81 M |
| 07/23/2026 | $1.61 | $1.57 (-2.48%) | $1.74 | $1.57 | 13.22 K | $89.95 M |
| 07/22/2026 | $1.74 | $1.66 (-4.6%) | $1.77 | $1.59 | 49.30 K | $95.11 M |
| 07/21/2026 | $1.65 | $1.70 (3.03%) | $1.78 | $1.55 | 62.20 K | $97.40 M |
| 07/20/2026 | $1.91 | $1.65 (-13.61%) | $1.91 | $1.65 | 78.70 K | $94.54 M |
| 07/17/2026 | $1.88 | $1.75 (-6.91%) | $1.88 | $1.67 | 52.54 K | $100.26 M |
| 07/16/2026 | $1.96 | $1.88 (-4.08%) | $2.01 | $1.59 | 161.99 K | $107.71 M |
| 07/15/2026 | $1.74 | $1.91 (9.77%) | $1.93 | $1.60 | 90.36 K | $109.43 M |
| 07/14/2026 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.60 | 128.15 K | $100.26 M |
| 07/13/2026 | $1.63 | $1.79 (9.82%) | $1.89 | $1.52 | 148.63 K | $102.56 M |
| 07/10/2026 | $1.54 | $1.63 (5.84%) | $1.66 | $1.34 | 71.81 K | $93.39 M |
| 07/09/2026 | $1.30 | $1.51 (16.15%) | $1.53 | $1.18 | 188.86 K | $86.51 M |
| 07/08/2026 | $1.11 | $1.29 (16.22%) | $1.30 | $1.04 | 198.87 K | $73.91 M |
| 07/07/2026 | $1.17 | $1.10 (-5.98%) | $1.23 | $1.01 | 226.22 K | $63.02 M |
| 07/06/2026 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.08 | 113.03 K | $64.17 M |
| 07/02/2026 | $1.16 | $1.23 (6.03%) | $1.27 | $1.11 | 112.50 K | $70.47 M |
| 07/01/2026 | $1.13 | $1.14 (0.88%) | $1.21 | $1.07 | 122.93 K | $65.32 M |
| 06/30/2026 | $1.23 | $1.12 (-8.94%) | $1.24 | $1.07 | 349.90 K | $64.17 M |
| 06/29/2026 | $1.55 | $1.21 (-21.94%) | $1.61 | $1.20 | 314.30 K | $69.33 M |
| 06/26/2026 | $1.66 | $1.50 (-9.64%) | $1.82 | $1.50 | 1.80 M | $85.94 M |
| 06/25/2026 | $1.85 | $1.62 (-12.43%) | $1.85 | $1.62 | 101.52 K | $92.82 M |
| 06/24/2026 | $1.96 | $1.82 (-7.14%) | $2.05 | $1.81 | 95.01 K | $104.28 M |
| 06/23/2026 | $1.85 | $1.96 (5.95%) | $1.98 | $1.71 | 88.53 K | $112.30 M |
| 06/22/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.84 | 58.09 K | $107.14 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.
