Ispire Technology Inc. Common Stock (ISPR) Historical Stock Data

2.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ISPR is up 0.92% a day on average. There have been 19 days where Ispire Technology Inc. Common Stock closed green and 11 days where ISPR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	2.54	2.62	↑$0.08 (3.15%)	2.47	2.68	53.58K
2025-12-11	2.52	2.52	↑$0.00 (0.00%)	2.37	2.55	27.38K
2025-12-10	2.39	2.49	↑$0.10 (4.18%)	2.39	2.55	45.24K
2025-12-09	2.11	2.39	↑$0.28 (13.27%)	2.09	2.42	41.12K
2025-12-08	2.30	2.10	↓$0.20 (-8.70%)	2.03	2.49	44.70K
2025-12-05	2.51	2.30	↓$0.21 (-8.37%)	2.28	2.55	46.84K
2025-12-04	2.60	2.50	↓$0.10 (-4.02%)	2.26	2.67	44.61K
2025-12-03	2.48	2.64	↑$0.16 (6.45%)	2.42	2.66	33.21K
2025-12-02	2.46	2.50	↑$0.04 (1.63%)	2.39	2.53	20.94K
2025-12-01	2.41	2.45	↑$0.04 (1.66%)	2.32	2.48	40.26K
2025-11-28	2.45	2.44	↓$0.01 (-0.41%)	2.37	2.47	16.88K
2025-11-26	2.35	2.45	↑$0.10 (4.26%)	2.31	2.50	37.76K
2025-11-25	2.31	2.38	↑$0.07 (3.03%)	2.22	2.39	39.14K
2025-11-24	2.20	2.28	↑$0.08 (3.64%)	2.12	2.38	33.53K
2025-11-21	1.86	2.18	↑$0.32 (17.20%)	1.86	2.36	188.23K
2025-11-20	2.14	1.86	↓$0.28 (-13.08%)	1.85	2.21	44.57K
2025-11-19	2.02	2.10	↑$0.08 (3.71%)	1.94	2.13	25.91K
2025-11-18	2.05	2.04	↓$0.01 (-0.49%)	2.00	2.09	20.99K
2025-11-17	1.99	2.05	↑$0.06 (3.02%)	1.94	2.07	34.75K
2025-11-14	1.91	1.95	↑$0.04 (2.09%)	1.80	1.98	40.84K
2025-11-13	1.74	1.92	↑$0.19 (10.66%)	1.61	1.98	69.55K
2025-11-12	1.62	1.62	↑$0.00 (0.00%)	1.58	1.71	22.91K
2025-11-11	1.58	1.62	↑$0.04 (2.53%)	1.58	1.68	17.85K
2025-11-10	1.49	1.60	↑$0.11 (7.38%)	1.44	1.62	45.54K
2025-11-07	1.62	1.50	↓$0.13 (-7.72%)	1.49	1.73	88.57K
2025-11-06	1.77	1.64	↓$0.14 (-7.63%)	1.62	1.99	34.82K
2025-11-05	1.65	1.82	↑$0.17 (10.30%)	1.65	1.87	68.52K
2025-11-04	1.69	1.66	↓$0.03 (-1.78%)	1.65	1.84	37.81K
2025-11-03	1.88	1.71	↓$0.17 (-9.04%)	1.70	2.00	62.88K
2025-10-31	2.06	1.87	↓$0.19 (-9.22%)	1.87	2.14	50.25K