Ispire Technology Inc. (ISPR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ISPR Historical Return
If you invested $1000 in Ispire Technology Inc. (ISPR) since IPO date, it would be worth $235.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $164.81, while $1000 invested 1 year ago would be worth $1,098.77. This corresponds to total returns of -76.42%, -83.52%, 9.88%, respectively, with annualized returns of -33%, -45.2%, 9.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ISPR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.64 | 1.78 | 1.78 | 1.78 | 1.62 | 12,971 |
| November 10, 2026 | 1.63 | 1.71 | 1.71 | 1.71 | 1.47 | 25,236 |
| November 09, 2026 | 1.39 | 1.61 | 1.61 | 1.61 | 1.39 | 31,949 |
| November 06, 2026 | 1.45 | 1.55 | 1.55 | 1.55 | 1.4 | 39,088 |
| November 05, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.39 | 24,068 |
| November 04, 2026 | 1.51 | 1.44 | 1.44 | 1.51 | 1.47 | 2,870 |
| November 03, 2026 | 1.49 | 1.57 | 1.57 | 1.58 | 1.44 | 32,610 |
| November 02, 2026 | 1.39 | 1.47 | 1.47 | 1.48 | 1.34 | 20,747 |
| October 30, 2026 | 1.37 | 1.35 | 1.35 | 1.4 | 1.35 | 6,091 |
| October 29, 2026 | 1.36 | 1.37 | 1.37 | 1.4 | 1.36 | 6,811 |
| October 28, 2026 | 1.33 | 1.39 | 1.39 | 1.41 | 1.33 | 11,860 |
| October 27, 2026 | 1.32 | 1.35 | 1.35 | 1.38 | 1.32 | 5,100 |
| October 26, 2026 | 1.39 | 1.35 | 1.35 | 1.39 | 1.32 | 6,836 |
| October 23, 2026 | 1.32 | 1.36 | 1.36 | 1.36 | 1.29 | 7,305 |
| October 22, 2026 | 1.31 | 1.36 | 1.36 | 1.36 | 1.31 | 7,590 |
| October 21, 2026 | 1.36 | 1.33 | 1.33 | 1.42 | 1.31 | 8,753 |
| October 20, 2026 | 1.48 | 1.36 | 1.36 | 1.51 | 1.36 | 16,750 |
| October 19, 2026 | 1.39 | 1.42 | 1.42 | 1.45 | 1.39 | 17,055 |
| October 16, 2026 | 1.42 | 1.35 | 1.35 | 1.49 | 1.31 | 7,631 |
| October 15, 2026 | 1.44 | 1.44 | 1.44 | 1.51 | 1.42 | 24,029 |
| October 14, 2026 | 1.42 | 1.4 | 1.4 | 1.53 | 1.38 | 8,934 |
| October 13, 2026 | 1.43 | 1.45 | 1.45 | 1.55 | 1.35 | 13,590 |
| October 12, 2026 | 1.52 | 1.47 | 1.47 | 1.52 | 1.46 | 5,232 |
| October 09, 2026 | 1.56 | 1.52 | 1.52 | 1.64 | 1.44 | 21,584 |
| October 08, 2026 | 1.41 | 1.46 | 1.46 | 1.5 | 1.41 | 7,924 |
| October 07, 2026 | 1.36 | 1.41 | 1.41 | 1.51 | 1.36 | 53,308 |
| October 06, 2026 | 1.3 | 1.33 | 1.33 | 1.35 | 1.29 | 4,977 |
| October 05, 2026 | 1.37 | 1.3 | 1.3 | 1.37 | 1.28 | 35,147 |
| October 02, 2026 | 1.33 | 1.38 | 1.38 | 1.49 | 1.3 | 31,769 |
| October 01, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.27 | 13,637 |
| September 30, 2026 | 1.29 | 1.28 | 1.28 | 1.36 | 1.27 | 10,242 |
| September 29, 2026 | 1.3 | 1.3 | 1.3 | 1.36 | 1.28 | 19,095 |
| September 28, 2026 | 1.31 | 1.33 | 1.33 | 1.38 | 1.3 | 8,870 |
| September 25, 2026 | 1.28 | 1.35 | 1.35 | 1.51 | 1.27 | 41,245 |
| September 24, 2026 | 1.32 | 1.29 | 1.29 | 1.34 | 1.26 | 10,083 |
| September 23, 2026 | 1.24 | 1.33 | 1.33 | 1.33 | 1.24 | 18,409 |
| September 22, 2026 | 1.28 | 1.25 | 1.25 | 1.33 | 1.21 | 25,128 |
| September 21, 2026 | 1.33 | 1.25 | 1.25 | 1.33 | 1.25 | 35,408 |
| September 18, 2026 | 1.3 | 1.31 | 1.31 | 1.35 | 1.23 | 36,681 |
| September 17, 2026 | 1.23 | 1.3 | 1.3 | 1.33 | 1.23 | 29,759 |
| September 16, 2026 | 1.43 | 1.3 | 1.3 | 1.49 | 1.21 | 102,110 |
| September 15, 2026 | 1.47 | 1.44 | 1.44 | 1.63 | 1.39 | 42,784 |
| September 11, 2026 | 1.45 | 1.49 | 1.49 | 1.57 | 1.44 | 20,043 |
| September 10, 2026 | 1.47 | 1.43 | 1.43 | 1.47 | 1.35 | 7,279 |
| September 09, 2026 | 1.43 | 1.47 | 1.47 | 1.5 | 1.38 | 65,692 |
| September 08, 2026 | 1.51 | 1.42 | 1.42 | 1.64 | 1.42 | 12,781 |
| September 04, 2026 | 1.5 | 1.54 | 1.54 | 1.54 | 1.49 | 5,965 |
| September 03, 2026 | 1.52 | 1.52 | 1.52 | 1.6 | 1.52 | 22,522 |
| September 02, 2026 | 1.45 | 1.55 | 1.55 | 1.58 | 1.43 | 14,734 |
| September 01, 2026 | 1.46 | 1.45 | 1.45 | 1.5 | 1.41 | 7,845 |
| August 31, 2026 | 1.43 | 1.47 | 1.47 | 1.55 | 1.41 | 13,024 |
| August 28, 2026 | 1.42 | 1.42 | 1.42 | 1.44 | 1.42 | 3,249 |
| August 27, 2026 | 1.47 | 1.42 | 1.42 | 1.55 | 1.37 | 14,718 |
| August 26, 2026 | 1.5 | 1.47 | 1.47 | 1.67 | 1.46 | 18,770 |
| August 25, 2026 | 1.38 | 1.49 | 1.49 | 1.51 | 1.38 | 14,818 |
| August 24, 2026 | 1.47 | 1.37 | 1.37 | 1.47 | 1.35 | 22,948 |
| August 21, 2026 | 1.51 | 1.49 | 1.49 | 1.54 | 1.47 | 14,159 |
| August 20, 2026 | 1.46 | 1.51 | 1.51 | 1.56 | 1.46 | 17,850 |
| August 19, 2026 | 1.56 | 1.5 | 1.5 | 1.58 | 1.5 | 10,145 |
| August 18, 2026 | 1.68 | 1.54 | 1.54 | 1.68 | 1.49 | 24,593 |
AD
