Ispire Technology Inc. (ISPR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.49

north_east

$0.05 (2.05%)

Day's range

$2.41

$2.55

5 DAY PERFORMANCE

-0.40%

1 MONTH PERFORMANCE

+66.00%

3 MONTH PERFORMANCE

-19.68%

6 MONTH PERFORMANCE

-11.70%

YEAR-TO-DATE PERFORMANCE

-50.50%

1 YEAR PERFORMANCE

-57.44%

Ispire Technology Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.29	$2.10 (-8.3%)	$2.49	$2.03	44.67 K	$119.39 M
12/05/2025	$2.51	$2.30 (-8.37%)	$2.55	$2.28	46.84 K	$130.76 M
12/04/2025	$2.60	$2.50 (-3.85%)	$2.67	$2.26	44.61 K	$142.14 M
12/03/2025	$2.48	$2.64 (6.45%)	$2.66	$2.42	33.21 K	$150.09 M
12/02/2025	$2.46	$2.50 (1.63%)	$2.53	$2.39	20.94 K	$142.14 M
12/01/2025	$2.41	$2.45 (1.66%)	$2.48	$2.32	40.30 K	$139.29 M
11/28/2025	$2.45	$2.44 (-0.41%)	$2.47	$2.37	16.90 K	$138.72 M
11/26/2025	$2.35	$2.45 (4.26%)	$2.50	$2.31	37.80 K	$139.29 M
11/25/2025	$2.31	$2.38 (3.03%)	$2.39	$2.22	39.14 K	$135.31 M
11/24/2025	$2.20	$2.28 (3.64%)	$2.38	$2.12	33.53 K	$129.63 M
11/21/2025	$1.86	$2.18 (17.2%)	$2.36	$1.86	188.24 K	$123.94 M
11/20/2025	$2.14	$1.86 (-13.08%)	$2.21	$1.85	44.60 K	$105.75 M
11/19/2025	$2.02	$2.10 (3.96%)	$2.13	$1.94	25.91 K	$119.39 M
11/18/2025	$2.05	$2.04 (-0.49%)	$2.09	$2.00	21.00 K	$115.98 M
11/17/2025	$1.99	$2.05 (3.02%)	$2.07	$1.94	34.75 K	$116.55 M
11/14/2025	$1.91	$1.95 (2.09%)	$1.98	$1.80	40.84 K	$110.87 M
11/13/2025	$1.74	$1.92 (10.34%)	$1.98	$1.61	69.58 K	$109.16 M
11/12/2025	$1.62	$1.62 (0%)	$1.71	$1.58	22.91 K	$92.10 M
11/11/2025	$1.58	$1.62 (2.53%)	$1.68	$1.58	17.85 K	$92.10 M
11/10/2025	$1.49	$1.60 (7.38%)	$1.62	$1.44	45.54 K	$90.97 M
11/07/2025	$1.62	$1.50 (-7.41%)	$1.73	$1.49	88.60 K	$85.28 M
11/06/2025	$1.77	$1.64 (-7.34%)	$1.99	$1.62	34.82 K	$93.24 M
11/05/2025	$1.65	$1.82 (10.3%)	$1.87	$1.65	68.52 K	$103.47 M
11/04/2025	$1.69	$1.66 (-1.78%)	$1.84	$1.65	37.81 K	$94.38 M
11/03/2025	$1.88	$1.71 (-9.04%)	$2.00	$1.70	62.90 K	$97.22 M
10/31/2025	$2.06	$1.87 (-9.22%)	$2.14	$1.87	50.25 K	$106.32 M
10/30/2025	$2.21	$2.01 (-9.05%)	$2.40	$2.01	39.00 K	$114.28 M
10/29/2025	$2.10	$2.26 (7.62%)	$2.32	$2.10	62.93 K	$128.49 M
10/28/2025	$2.20	$2.11 (-4.09%)	$2.21	$2.11	32.41 K	$119.96 M
10/27/2025	$2.37	$2.20 (-7.17%)	$2.37	$2.20	17.40 K	$125.08 M
10/24/2025	$2.46	$2.37 (-3.66%)	$2.46	$2.32	15.52 K	$134.74 M
10/23/2025	$2.40	$2.42 (0.83%)	$2.48	$2.31	20.40 K	$137.59 M
10/22/2025	$2.43	$2.37 (-2.47%)	$2.49	$2.35	63.70 K	$134.74 M
10/21/2025	$2.47	$2.46 (-0.4%)	$2.53	$2.31	33.44 K	$139.86 M
10/20/2025	$2.45	$2.42 (-1.22%)	$2.65	$2.38	35.33 K	$137.59 M
10/17/2025	$2.33	$2.43 (4.29%)	$2.51	$2.33	30.09 K	$138.16 M
10/16/2025	$2.32	$2.44 (5.17%)	$2.52	$2.32	48.80 K	$138.72 M
10/15/2025	$2.37	$2.40 (1.27%)	$2.41	$2.33	69.62 K	$136.45 M
10/14/2025	$2.10	$2.34 (11.43%)	$2.40	$2.10	69.40 K	$133.04 M
10/13/2025	$2.24	$2.13 (-4.91%)	$2.31	$2.06	51.65 K	$121.10 M
10/10/2025	$2.39	$2.20 (-7.95%)	$2.41	$2.20	44.92 K	$125.08 M
10/09/2025	$2.30	$2.42 (5.22%)	$2.45	$2.30	40.40 K	$137.59 M
10/08/2025	$2.34	$2.30 (-1.71%)	$2.41	$2.25	58.32 K	$130.76 M
10/07/2025	$2.52	$2.31 (-8.33%)	$2.65	$2.30	54.81 K	$131.33 M
10/06/2025	$2.50	$2.52 (0.8%)	$2.65	$2.50	33.81 K	$143.27 M
10/03/2025	$2.46	$2.49 (1.22%)	$2.55	$2.41	51.20 K	$141.57 M
10/02/2025	$2.57	$2.44 (-5.06%)	$2.65	$2.42	71.15 K	$138.72 M
10/01/2025	$2.55	$2.57 (0.78%)	$2.84	$2.50	24.90 K	$146.11 M
09/30/2025	$2.57	$2.56 (-0.39%)	$2.60	$2.51	58.82 K	$145.55 M
09/29/2025	$2.65	$2.57 (-3.02%)	$2.71	$2.49	58.14 K	$146.11 M
09/26/2025	$2.61	$2.64 (1.15%)	$2.69	$2.56	28.40 K	$150.09 M
09/25/2025	$2.67	$2.59 (-3%)	$2.87	$2.55	73.65 K	$147.25 M
09/24/2025	$2.75	$2.70 (-1.82%)	$2.90	$2.65	36.72 K	$153.51 M
09/23/2025	$2.65	$2.70 (1.89%)	$2.72	$2.63	43.70 K	$153.51 M
09/22/2025	$2.83	$2.62 (-7.42%)	$2.83	$2.58	71.00 K	$148.96 M
09/19/2025	$3.15	$2.78 (-11.75%)	$3.15	$2.78	126.90 K	$158.05 M
09/18/2025	$3.22	$3.16 (-1.86%)	$3.25	$3.00	61.41 K	$179.66 M
09/17/2025	$3.27	$3.17 (-3.06%)	$3.32	$3.14	32.31 K	$180.23 M
09/16/2025	$3.10	$3.25 (4.84%)	$3.42	$3.03	65.30 K	$184.78 M
09/15/2025	$3.27	$3.43 (4.89%)	$3.43	$3.27	67.82 K	$195.01 M
09/12/2025	$3.23	$3.27 (1.24%)	$3.30	$3.23	15.60 K	$185.91 M
09/11/2025	$3.17	$3.26 (2.84%)	$3.33	$3.14	34.10 K	$185.34 M
09/10/2025	$3.05	$3.10 (1.64%)	$3.15	$3.05	17.82 K	$176.25 M
09/09/2025	$3.07	$3.10 (0.98%)	$3.17	$2.98	17.80 K	$176.25 M