Ispire Technology Inc. (ISPR)
NASDAQ: ISPR
· Real-Time Price · USD
3.10
0.00 (0.00%)
At close: Sep 08, 2025, 3:59 PM
3.10
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
ISPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.10 | 3.17 | 3.01 | 3.10 | 3.10 | 0.00% | 23,100 |
| Sep 4, 2025 | 2.96 | 3.17 | 2.94 | 3.10 | 3.10 | 6.53% | 31,300 |
| Sep 3, 2025 | 3.17 | 3.25 | 2.90 | 2.91 | 2.91 | -8.20% | 53,729 |
| Sep 2, 2025 | 3.12 | 3.30 | 2.99 | 3.17 | 3.17 | -0.31% | 78,300 |
| Aug 29, 2025 | 3.28 | 3.84 | 2.94 | 3.18 | 3.18 | -1.85% | 272,000 |
| Aug 28, 2025 | 3.38 | 3.38 | 3.13 | 3.24 | 3.24 | 3.85% | 29,200 |
| Aug 27, 2025 | 3.00 | 3.43 | 2.98 | 3.12 | 3.12 | 4.00% | 92,100 |
| Aug 26, 2025 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | 1.69% | 12,000 |
| Aug 25, 2025 | 3.03 | 3.13 | 2.92 | 2.95 | 2.95 | -3.28% | 76,000 |
| Aug 22, 2025 | 2.85 | 3.14 | 2.85 | 3.05 | 3.05 | 7.77% | 67,749 |
| Aug 21, 2025 | 2.90 | 2.97 | 2.76 | 2.83 | 2.83 | -1.05% | 21,346 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.74 | 2.86 | 2.86 | 3.62% | 17,700 |
| Aug 19, 2025 | 2.85 | 2.93 | 2.76 | 2.76 | 2.76 | -1.78% | 26,000 |
| Aug 18, 2025 | 2.82 | 2.87 | 2.76 | 2.81 | 2.81 | 0.00% | 16,149 |
| Aug 15, 2025 | 2.84 | 2.90 | 2.79 | 2.81 | 2.81 | -0.71% | 14,644 |
| 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 |