Ispire Technology Inc. (ISPR) NASDAQ

Currency In USD

ISPR Historical Return

If you invested $1000 in Ispire Technology Inc. (ISPR) since IPO date, it would be worth $184.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $151.58, while $1000 invested 1 year ago would be worth $569.67. This corresponds to total returns of -81.59%, -84.84%, -43.03%, respectively, with annualized returns of -38.35%, -46.65%, -43.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ISPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	1.56	1.57	1.57	1.61	1.53	17,649
August 14, 2026	1.59	1.55	1.55	1.65	1.55	12,558
August 13, 2026	1.74	1.59	1.59	1.74	1.57	11,716
August 12, 2026	1.73	1.73	1.73	1.73	1.73	5,003
August 11, 2026	1.74	1.74	1.74	1.74	1.74	13,224
August 10, 2026	1.72	1.68	1.68	1.75	1.66	12,245
August 07, 2026	1.68	1.71	1.71	1.79	1.65	16,824
August 06, 2026	1.6	1.66	1.66	1.89	1.6	42,908
August 05, 2026	1.58	1.59	1.59	1.88	1.53	68,315
August 04, 2026	1.57	1.58	1.58	1.6	1.51	30,282
August 03, 2026	1.46	1.62	1.62	1.62	1.34	48,667
July 31, 2026	1.42	1.45	1.45	1.63	1.37	20,173
July 30, 2026	1.46	1.44	1.44	1.5	1.4	16,779
July 29, 2026	1.57	1.5	1.5	1.64	1.5	12,300
July 28, 2026	1.62	1.6	1.6	1.66	1.55	21,491
July 27, 2026	1.55	1.62	1.62	1.66	1.55	18,581
July 23, 2026	1.61	1.57	1.57	1.74	1.57	13,215
July 22, 2026	1.74	1.66	1.66	1.77	1.59	49,286
July 21, 2026	1.61	1.7	1.7	1.72	1.57	62,054
July 20, 2026	1.91	1.65	1.65	1.91	1.65	78,698
July 17, 2026	1.88	1.75	1.75	1.88	1.67	52,518
July 16, 2026	1.96	1.88	1.88	2.01	1.59	161,936
July 15, 2026	1.6	1.91	1.91	1.93	1.6	89,868
July 14, 2026	1.78	1.75	1.75	1.86	1.6	127,611
July 13, 2026	1.63	1.79	1.79	1.89	1.52	148,598
July 10, 2026	1.54	1.63	1.63	1.66	1.34	71,738
July 09, 2026	1.3	1.51	1.51	1.53	1.18	188,706
July 08, 2026	1.11	1.29	1.29	1.3	1.04	198,490
July 07, 2026	1.17	1.1	1.1	1.23	1.01	226,216