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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.6	2.5	2.5	2.67	2.26	44,609
December 03, 2025	2.48	2.64	2.64	2.66	2.42	33,208
December 02, 2025	2.4	2.5	2.5	2.53	2.39	20,943
December 01, 2025	2.41	2.45	2.45	2.48	2.32	40,300
November 28, 2025	2.45	2.44	2.44	2.47	2.37	16,880
November 26, 2025	2.35	2.45	2.45	2.5	2.31	37,762
November 25, 2025	2.31	2.38	2.38	2.39	2.22	39,143
November 24, 2025	2.2	2.28	2.28	2.38	2.12	33,529
November 21, 2025	1.86	2.18	2.18	2.36	1.86	188,239
November 20, 2025	2.14	1.86	1.86	2.21	1.85	44,600
November 19, 2025	2.02	2.1	2.1	2.13	1.94	25,907
November 18, 2025	2.05	2.04	2.04	2.09	2	21,000
November 17, 2025	1.99	2.05	2.05	2.07	1.94	34,748
November 14, 2025	1.91	1.95	1.95	1.98	1.8	40,837
November 13, 2025	1.74	1.92	1.92	1.98	1.61	69,500
November 12, 2025	1.6	1.62	1.62	1.71	1.58	22,224
November 11, 2025	1.58	1.62	1.62	1.68	1.58	17,800
November 10, 2025	1.49	1.6	1.6	1.62	1.44	45,539
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

Ispire Technology Inc. (ISPR) NASDAQ