Ispire Technology Inc.

2.80
0.02 (0.72%)
At close: Apr 02, 2025, 3:59 PM
2.80
0.00%
After-hours: Apr 02, 2025, 06:22 PM EDT

Ispire Technology Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 2.75 2.80 2.69 2.80 0.02 0.72% 21,594
Apr 1, 2025 2.74 2.93 2.68 2.78 0.05 1.83% 54,148
Mar 31, 2025 2.93 3.00 2.73 2.73 -0.20 -6.83% 79,439
Mar 28, 2025 2.92 3.00 2.87 2.93 0.01 0.34% 29,920
Mar 27, 2025 2.94 2.99 2.88 2.92 0.01 0.34% 25,828
Mar 26, 2025 2.92 2.99 2.84 2.91 -0.01 -0.34% 27,200
Mar 25, 2025 3.03 3.12 2.87 2.92 -0.13 -4.26% 76,100
Mar 24, 2025 3.10 3.22 3.00 3.05 -0.04 -1.29% 47,347
Mar 21, 2025 3.29 3.31 2.95 3.09 -0.24 -7.21% 139,022
Mar 20, 2025 3.21 3.35 3.07 3.33 0.16 5.05% 55,000
Mar 19, 2025 3.15 3.21 3.03 3.17 0.02 0.63% 38,734
Mar 18, 2025 3.19 3.19 2.89 3.15 -0.04 -1.25% 96,430
Mar 17, 2025 3.76 3.85 3.10 3.19 -0.57 -15.16% 117,300
Mar 14, 2025 3.85 3.85 3.64 3.76 -0.05 -1.31% 44,700
Mar 13, 2025 4.00 4.08 3.75 3.81 -0.18 -4.51% 48,528
Mar 12, 2025 3.90 3.99 3.90 3.99 -0.02 -0.50% 37,849
Mar 11, 2025 4.06 4.16 3.90 4.01 -0.05 -1.23% 46,733
Mar 10, 2025 4.40 4.45 3.96 4.06 -0.24 -5.58% 58,829
Mar 7, 2025 4.35 4.50 4.24 4.30 0.01 0.23% 24,442
Mar 6, 2025 4.27 4.58 4.23 4.29 -0.01 -0.23% 18,938
Mar 5, 2025 4.40 4.59 4.20 4.30 -0.19 -4.23% 78,847
Mar 4, 2025 4.37 4.67 4.32 4.49 -0.03 -0.66% 34,800
Mar 3, 2025 4.70 4.70 4.50 4.52 -0.22 -4.64% 17,225
Feb 28, 2025 4.85 4.88 4.70 4.74 -0.09 -1.86% 31,906
Feb 27, 2025 4.54 4.98 4.50 4.83 0.28 6.15% 52,600
Feb 26, 2025 4.48 4.55 4.45 4.55 0.10 2.25% 33,700
Feb 25, 2025 4.29 4.57 4.26 4.45 0.18 4.22% 30,600
Feb 24, 2025 4.25 4.38 4.19 4.27 0.03 0.71% 45,500
Feb 21, 2025 4.35 4.38 4.21 4.24 -0.06 -1.40% 28,500
Feb 20, 2025 4.43 4.43 4.20 4.30 -0.05 -1.15% 36,441
Feb 19, 2025 4.41 4.41 4.15 4.35 0.00 0.00% 56,900
Feb 18, 2025 4.41 4.48 4.24 4.35 -0.01 -0.23% 35,630
Feb 14, 2025 4.33 4.45 4.26 4.36 0.01 0.23% 33,700
Feb 13, 2025 4.31 4.43 4.21 4.35 0.10 2.35% 69,824
Feb 12, 2025 4.30 4.41 4.22 4.25 -0.03 -0.70% 42,703
Feb 11, 2025 4.31 4.40 4.15 4.28 -0.08 -1.83% 29,900
Feb 10, 2025 4.60 4.98 4.16 4.36 -0.31 -6.64% 102,408
Feb 7, 2025 4.69 4.79 4.50 4.67 -0.04 -0.85% 91,401
Feb 6, 2025 4.75 4.80 4.62 4.71 -0.02 -0.42% 33,300
Feb 5, 2025 4.78 4.92 4.70 4.73 -0.03 -0.63% 32,016
Feb 4, 2025 4.64 4.94 4.64 4.76 0.16 3.48% 24,144
Feb 3, 2025 4.68 4.83 4.60 4.60 -0.17 -3.56% 20,808
Jan 31, 2025 4.66 4.81 4.64 4.77 0.11 2.36% 36,937
Jan 30, 2025 4.70 4.81 4.59 4.66 0.04 0.87% 20,900
Jan 29, 2025 4.65 4.70 4.59 4.62 -0.05 -1.07% 20,513
Jan 28, 2025 4.81 4.82 4.59 4.67 -0.08 -1.68% 31,905
Jan 27, 2025 4.48 4.78 4.48 4.75 0.25 5.56% 58,000
Jan 24, 2025 4.48 4.77 4.41 4.50 0.03 0.67% 27,415
Jan 23, 2025 4.45 4.73 4.33 4.47 0.05 1.13% 52,724
Jan 22, 2025 4.80 4.99 4.35 4.42 -0.03 -0.67% 115,900