5 DAY PERFORMANCE
+15.81%
1 MONTH PERFORMANCE
+17.18%
3 MONTH PERFORMANCE
-18.36%
6 MONTH PERFORMANCE
-31.50%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
-47.25%
Ispire Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.90 | $3.99 (2.31%) | $3.99 | $3.90 | 37,812 | $222.95 M |
| 03/11/2025 | $4.06 | $4.01 (-1.23%) | $4.16 | $3.90 | 46,733 | $227.20 M |
| 03/10/2025 | $4.40 | $4.06 (-7.73%) | $4.45 | $3.96 | 58,829 | $230.03 M |
| 03/07/2025 | $4.35 | $4.30 (-1.15%) | $4.50 | $4.24 | 24,442 | $243.63 M |
| 03/06/2025 | $4.27 | $4.29 (0.47%) | $4.58 | $4.23 | 18,938 | $243.06 M |
| 03/05/2025 | $4.40 | $4.30 (-2.27%) | $4.59 | $4.20 | 78,847 | $243.63 M |
| 03/04/2025 | $4.37 | $4.49 (2.75%) | $4.67 | $4.32 | 34,800 | $254.39 M |
| 03/03/2025 | $4.70 | $4.52 (-3.83%) | $4.70 | $4.50 | 17,225 | $256.09 M |
| 02/28/2025 | $4.85 | $4.74 (-2.27%) | $4.88 | $4.70 | 31,906 | $268.56 M |
| 02/27/2025 | $4.54 | $4.83 (6.39%) | $4.98 | $4.50 | 52,600 | $273.66 M |
| 02/26/2025 | $4.48 | $4.55 (1.56%) | $4.55 | $4.45 | 33,700 | $257.79 M |
| 02/25/2025 | $4.29 | $4.45 (3.73%) | $4.57 | $4.26 | 30,600 | $252.13 M |
| 02/24/2025 | $4.25 | $4.27 (0.47%) | $4.38 | $4.19 | 45,500 | $241.93 M |
| 02/21/2025 | $4.35 | $4.24 (-2.53%) | $4.38 | $4.21 | 28,500 | $240.23 M |
| 02/20/2025 | $4.43 | $4.30 (-2.93%) | $4.43 | $4.20 | 36,441 | $243.63 M |
| 02/19/2025 | $4.41 | $4.35 (-1.36%) | $4.41 | $4.15 | 56,900 | $246.46 M |
| 02/18/2025 | $4.41 | $4.35 (-1.36%) | $4.48 | $4.24 | 35,630 | $246.46 M |
| 02/14/2025 | $4.33 | $4.36 (0.69%) | $4.45 | $4.26 | 33,700 | $247.03 M |
| 02/13/2025 | $4.31 | $4.35 (0.93%) | $4.43 | $4.21 | 69,824 | $246.46 M |
| 02/12/2025 | $4.30 | $4.25 (-1.16%) | $4.41 | $4.22 | 42,703 | $240.80 M |
| 02/11/2025 | $4.31 | $4.28 (-0.7%) | $4.40 | $4.15 | 29,900 | $242.50 M |
| 02/10/2025 | $4.60 | $4.36 (-5.22%) | $4.98 | $4.16 | 102,408 | $247.03 M |
| 02/07/2025 | $4.69 | $4.67 (-0.43%) | $4.79 | $4.50 | 91,401 | $264.59 M |
| 02/06/2025 | $4.75 | $4.71 (-0.84%) | $4.80 | $4.62 | 33,300 | $266.86 M |
| 02/05/2025 | $4.78 | $4.73 (-1.05%) | $4.92 | $4.70 | 32,016 | $267.99 M |
| 02/04/2025 | $4.64 | $4.76 (2.59%) | $4.94 | $4.64 | 24,144 | $269.42 M |
| 02/03/2025 | $4.68 | $4.60 (-1.71%) | $4.83 | $4.60 | 20,808 | $260.37 M |
| 01/31/2025 | $4.66 | $4.77 (2.36%) | $4.81 | $4.64 | 36,937 | $269.99 M |
| 01/30/2025 | $4.70 | $4.66 (-0.85%) | $4.81 | $4.59 | 20,900 | $263.76 M |
| 01/29/2025 | $4.65 | $4.62 (-0.65%) | $4.70 | $4.59 | 20,513 | $261.50 M |
| 01/28/2025 | $4.81 | $4.67 (-2.91%) | $4.82 | $4.59 | 31,905 | $264.33 M |
| 01/27/2025 | $4.48 | $4.75 (6.03%) | $4.78 | $4.48 | 58,000 | $268.86 M |
| 01/24/2025 | $4.48 | $4.50 (0.45%) | $4.77 | $4.41 | 27,415 | $254.71 M |
| 01/23/2025 | $4.45 | $4.47 (0.45%) | $4.73 | $4.33 | 52,724 | $253.01 M |
| 01/22/2025 | $4.80 | $4.42 (-7.92%) | $4.99 | $4.35 | 115,900 | $250.18 M |
| 01/21/2025 | $4.61 | $4.45 (-3.47%) | $4.72 | $4.45 | 30,000 | $251.88 M |
| 01/17/2025 | $4.69 | $4.55 (-2.99%) | $4.69 | $4.43 | 73,800 | $257.54 M |
| 01/16/2025 | $4.77 | $4.65 (-2.52%) | $4.93 | $4.56 | 72,537 | $263.20 M |
| 01/15/2025 | $4.73 | $4.79 (1.27%) | $4.98 | $4.70 | 52,400 | $271.12 M |
| 01/14/2025 | $4.56 | $4.59 (0.66%) | $4.74 | $4.46 | 25,721 | $259.80 M |
| 01/13/2025 | $4.42 | $4.55 (2.94%) | $4.62 | $4.35 | 50,839 | $257.54 M |
| 01/10/2025 | $4.45 | $4.46 (0.22%) | $4.77 | $4.40 | 81,234 | $252.44 M |
| 01/08/2025 | $4.72 | $4.54 (-3.81%) | $4.80 | $4.50 | 45,120 | $256.97 M |
| 01/07/2025 | $5.05 | $4.74 (-6.14%) | $5.12 | $4.73 | 74,043 | $268.29 M |
| 01/06/2025 | $5.20 | $4.98 (-4.23%) | $5.30 | $4.98 | 63,123 | $281.87 M |
| 01/03/2025 | $4.90 | $5.05 (3.06%) | $5.10 | $4.84 | 99,600 | $285.84 M |
| 01/02/2025 | $5.09 | $4.91 (-3.54%) | $5.20 | $4.90 | 62,211 | $277.91 M |
| 12/31/2024 | $5.21 | $5.03 (-3.45%) | $5.21 | $4.99 | 64,200 | $284.70 M |
| 12/30/2024 | $5.27 | $5.15 (-2.28%) | $5.43 | $5.14 | 69,000 | $291.50 M |
| 12/27/2024 | $5.42 | $5.26 (-2.95%) | $5.63 | $5.09 | 138,013 | $297.72 M |
| 12/26/2024 | $5.70 | $5.66 (-0.7%) | $5.80 | $5.53 | 87,728 | $320.36 M |
| 12/24/2024 | $6.12 | $5.73 (-6.37%) | $6.12 | $5.68 | 43,412 | $324.33 M |
| 12/23/2024 | $5.81 | $6.11 (5.16%) | $6.13 | $5.71 | 145,833 | $345.83 M |
| 12/20/2024 | $5.30 | $5.76 (8.68%) | $5.79 | $5.30 | 135,228 | $326.02 M |
| 12/19/2024 | $5.60 | $5.35 (-4.46%) | $5.68 | $5.35 | 44,571 | $302.82 M |
| 12/18/2024 | $5.97 | $5.54 (-7.2%) | $5.99 | $5.46 | 70,233 | $313.57 M |
| 12/17/2024 | $5.91 | $5.94 (0.51%) | $6.20 | $5.90 | 60,000 | $336.21 M |
| 12/16/2024 | $6.20 | $6.15 (-0.81%) | $6.36 | $6.09 | 42,013 | $348.10 M |
| 12/13/2024 | $6.10 | $6.19 (1.48%) | $6.38 | $6.09 | 104,900 | $350.36 M |
| 12/12/2024 | $6.11 | $6.10 (-0.16%) | $6.25 | $6.07 | 86,700 | $345.27 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.
