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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.53	2.27	2.27	2.59	2.26	63,926
February 19, 2026	2.8	2.53	2.53	2.8	2.5	44,022
February 18, 2026	3.01	2.75	2.75	3.29	2.71	41,800
February 17, 2026	3.22	3.01	3.01	3.45	3.01	163,000
February 13, 2026	3.17	3.23	3.23	3.31	3.16	15,500
February 12, 2026	3.53	3.29	3.29	3.55	3.25	48,203
February 11, 2026	3.49	3.5	3.5	3.54	3.3	42,326
February 10, 2026	3.29	3.49	3.49	3.68	3.29	43,900
February 09, 2026	3.36	3.28	3.28	3.36	3.07	66,100
February 06, 2026	3	3.37	3.37	3.52	2.98	64,400
February 05, 2026	3.18	3.06	3.06	3.26	3	38,298
February 04, 2026	3.53	3.21	3.21	3.6	3.16	69,200
February 03, 2026	3.5	3.53	3.53	3.73	3.38	37,492
February 02, 2026	3.69	3.62	3.62	3.84	3.28	157,500
January 30, 2026	3.46	3.68	3.68	3.87	3.42	193,700
January 29, 2026	3.21	3.46	3.46	3.49	3.13	71,200
January 28, 2026	3.09	3.17	3.17	3.21	3.09	27,028
January 27, 2026	2.97	3.13	3.13	3.13	2.93	31,900
January 26, 2026	3.1	2.95	2.95	3.1	2.92	20,800
January 23, 2026	3.06	3.09	3.09	3.17	2.98	24,527
January 22, 2026	3.35	3.07	3.07	3.35	2.92	79,916
January 21, 2026	3.13	3.34	3.34	3.35	2.98	96,400
January 20, 2026	2.78	3.13	3.13	3.2	2.68	58,025
January 16, 2026	2.92	2.87	2.87	3.3	2.8	85,121
January 15, 2026	2.75	2.94	2.94	3.25	2.75	119,217
January 14, 2026	2.74	2.71	2.71	2.81	2.61	30,600
January 13, 2026	2.58	2.77	2.77	2.77	2.42	42,200
January 12, 2026	2.45	2.52	2.52	2.56	2.45	9,600
January 09, 2026	2.54	2.49	2.49	2.6	2.41	28,000
January 08, 2026	2.39	2.53	2.53	2.61	2.38	30,021
January 07, 2026	2.72	2.41	2.41	2.72	2.4	30,200
January 06, 2026	2.82	2.6	2.6	2.92	2.58	25,600
January 05, 2026	2.86	2.87	2.87	2.93	2.71	21,005
January 02, 2026	2.77	2.86	2.86	2.87	2.71	15,671
December 31, 2025	2.79	2.8	2.8	2.82	2.71	9,100
December 30, 2025	2.87	2.77	2.77	2.92	2.7	16,500
December 29, 2025	2.85	2.87	2.87	2.89	2.64	39,907
December 26, 2025	2.63	2.85	2.85	2.86	2.59	34,803
December 24, 2025	2.75	2.6	2.6	2.77	2.56	11,439
December 23, 2025	2.85	2.7	2.7	2.85	2.68	17,800
December 22, 2025	2.91	2.89	2.89	2.94	2.81	22,200
December 19, 2025	2.88	2.92	2.92	2.94	2.78	80,000
December 18, 2025	2.91	2.94	2.94	2.97	2.91	59,448
December 17, 2025	2.81	2.95	2.95	2.95	2.74	47,733
December 16, 2025	2.71	2.82	2.82	2.83	2.59	45,800
December 15, 2025	2.64	2.73	2.73	2.74	2.59	49,800
December 12, 2025	2.54	2.62	2.62	2.68	2.47	53,582
December 11, 2025	2.52	2.52	2.52	2.55	2.37	27,400
December 10, 2025	2.39	2.49	2.49	2.55	2.39	45,243
December 09, 2025	2.11	2.39	2.39	2.42	2.09	41,124
December 08, 2025	2.3	2.1	2.1	2.49	2.03	44,704
December 05, 2025	2.51	2.3	2.3	2.55	2.28	46,839
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

Ispire Technology Inc. (ISPR) NASDAQ