Ispire Technology Inc. (ISPR)
NASDAQ: ISPR
· Real-Time Price · USD
2.84
0.01 (0.35%)
At close: Aug 15, 2025, 12:01 PM
ISPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.84 | 2.85 | 2.78 | 2.83 | 2.83 | -1.39% | 18,510 |
| Aug 13, 2025 | 2.90 | 3.08 | 2.84 | 2.87 | 2.87 | -0.35% | 39,525 |
| Aug 12, 2025 | 2.68 | 2.91 | 2.68 | 2.88 | 2.88 | 7.46% | 31,735 |
| Aug 11, 2025 | 2.50 | 2.69 | 2.49 | 2.68 | 2.68 | 9.39% | 22,200 |
| Aug 8, 2025 | 2.48 | 2.56 | 2.43 | 2.45 | 2.45 | -1.61% | 88,132 |
| Aug 7, 2025 | 2.70 | 2.78 | 2.47 | 2.49 | 2.49 | -7.43% | 37,900 |
| Aug 6, 2025 | 2.70 | 2.96 | 2.65 | 2.69 | 2.69 | -1.47% | 17,917 |
| Aug 5, 2025 | 2.76 | 2.94 | 2.67 | 2.73 | 2.73 | -0.73% | 26,900 |
| Aug 4, 2025 | 2.62 | 2.92 | 2.62 | 2.75 | 2.75 | 5.77% | 25,500 |
| Aug 1, 2025 | 2.74 | 2.94 | 2.59 | 2.60 | 2.60 | -5.11% | 44,000 |
| Jul 31, 2025 | 2.89 | 2.98 | 2.70 | 2.74 | 2.74 | -6.16% | 41,114 |
| Jul 30, 2025 | 2.96 | 3.04 | 2.89 | 2.92 | 2.92 | -0.34% | 18,600 |
| Jul 29, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.66% | 35,904 |
| Jul 28, 2025 | 2.95 | 3.07 | 2.92 | 3.01 | 3.01 | 2.38% | 28,200 |
| Jul 25, 2025 | 3.02 | 3.07 | 2.93 | 2.94 | 2.94 | -1.67% | 14,220 |
| Jul 24, 2025 | 3.02 | 3.13 | 2.99 | 2.99 | 2.99 | -0.99% | 37,873 |
| Jul 23, 2025 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | 1.00% | 27,400 |
| Jul 22, 2025 | 2.99 | 3.08 | 2.99 | 2.99 | 2.99 | -0.33% | 37,600 |
| Jul 21, 2025 | 2.89 | 3.05 | 2.86 | 3.00 | 3.00 | 3.81% | 40,411 |
| Jul 18, 2025 | 2.95 | 3.03 | 2.81 | 2.89 | 2.89 | -1.03% | 42,943 |