Ispire Technology Inc. - ISPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.62	1.5	1.5	1.73	1.49	88,600
November 06, 2025	1.77	1.64	1.64	1.99	1.62	34,815
November 05, 2025	1.65	1.82	1.82	1.87	1.65	68,521
November 04, 2025	1.69	1.66	1.66	1.84	1.65	37,812
November 03, 2025	1.88	1.71	1.71	2	1.7	62,900
October 31, 2025	2.06	1.87	1.87	2.14	1.87	50,250
October 30, 2025	2.21	2.01	2.01	2.4	2.01	39,000
October 29, 2025	2.1	2.26	2.26	2.32	2.1	62,925
October 28, 2025	2.2	2.11	2.11	2.21	2.11	32,414
October 27, 2025	2.37	2.2	2.2	2.37	2.2	17,400
October 24, 2025	2.46	2.37	2.37	2.46	2.32	15,524
October 23, 2025	2.4	2.42	2.42	2.48	2.31	20,400
October 22, 2025	2.43	2.37	2.37	2.49	2.35	63,700
October 21, 2025	2.47	2.46	2.46	2.53	2.31	33,437
October 20, 2025	2.45	2.42	2.42	2.65	2.38	35,331
October 17, 2025	2.33	2.43	2.43	2.51	2.33	30,085
October 16, 2025	2.32	2.44	2.44	2.52	2.32	48,800
October 15, 2025	2.37	2.4	2.4	2.41	2.33	69,620
October 14, 2025	2.1	2.34	2.34	2.4	2.1	69,400
October 13, 2025	2.24	2.13	2.13	2.31	2.06	51,647
October 10, 2025	2.39	2.2	2.2	2.41	2.2	44,920
October 09, 2025	2.3	2.42	2.42	2.45	2.3	40,400
October 08, 2025	2.34	2.3	2.3	2.41	2.25	58,318
October 07, 2025	2.52	2.31	2.31	2.65	2.3	54,808
October 06, 2025	2.5	2.52	2.52	2.65	2.5	33,808
October 03, 2025	2.46	2.49	2.49	2.55	2.41	51,200
October 02, 2025	2.57	2.44	2.44	2.65	2.42	71,059
October 01, 2025	2.55	2.57	2.57	2.84	2.5	24,900
September 30, 2025	2.57	2.56	2.56	2.6	2.51	58,824
September 29, 2025	2.65	2.57	2.57	2.71	2.49	58,138
September 26, 2025	2.61	2.64	2.64	2.69	2.56	28,400
September 25, 2025	2.67	2.59	2.59	2.87	2.55	73,648
September 24, 2025	2.75	2.7	2.7	2.9	2.65	36,723
September 23, 2025	2.65	2.7	2.7	2.72	2.63	43,700
September 22, 2025	2.83	2.62	2.62	2.83	2.58	71,000
September 19, 2025	3.15	2.78	2.78	3.15	2.78	126,900
September 18, 2025	3.22	3.16	3.16	3.25	3	61,408
September 17, 2025	3.27	3.17	3.17	3.32	3.14	32,307
September 16, 2025	3.1	3.25	3.25	3.42	3.03	65,300
September 15, 2025	3.27	3.43	3.43	3.43	3.27	67,815
September 12, 2025	3.23	3.27	3.27	3.3	3.23	15,600
September 11, 2025	3.17	3.26	3.26	3.33	3.14	34,100
September 10, 2025	3.05	3.1	3.1	3.15	3.05	17,824
September 09, 2025	3.07	3.1	3.1	3.17	2.98	17,800
September 08, 2025	3.07	3.1	3.1	3.2	3.01	34,100
September 05, 2025	3.1	3.1	3.1	3.17	3.01	23,100
September 04, 2025	2.96	3.1	3.1	3.17	2.94	31,300
September 03, 2025	3.17	2.91	2.91	3.25	2.9	48,987
September 02, 2025	3.12	3.17	3.17	3.3	2.99	78,300
August 29, 2025	3.28	3.18	3.18	3.84	2.94	272,000
August 28, 2025	3.38	3.24	3.24	3.38	3.13	29,200
August 27, 2025	3	3.12	3.12	3.43	2.98	92,100
August 26, 2025	3.13	3	3	3.13	2.95	12,000
August 25, 2025	3.03	2.95	2.95	3.13	2.92	76,000
August 22, 2025	2.85	3.05	3.05	3.14	2.85	67,749
August 21, 2025	2.9	2.83	2.83	2.97	2.76	21,346
August 20, 2025	2.9	2.86	2.86	2.9	2.74	17,700
August 19, 2025	2.85	2.76	2.76	2.93	2.76	26,000
August 18, 2025	2.82	2.81	2.81	2.87	2.76	16,149
August 15, 2025	2.84	2.81	2.81	2.9	2.79	14,644

Ispire Technology Inc. (ISPR) NASDAQ