NASDAQ : ISPR
Ispire Technology Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 1.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 77.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ispire Technology Inc. (ISPR) closed at 1.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.37 | 1.4 | 1.35 | 1.35 | 6,091 | -1.46% |
| 2026-10-29 | 1.36 | 1.4 | 1.36 | 1.37 | 6,811 | -1.44% |
| 2026-10-28 | 1.33 | 1.39 | 1.33 | 1.39 | 11,861 | +2.96% |
| 2026-10-27 | 1.32 | 1.375 | 1.32 | 1.35 | 5,100 | +0.00% |
| 2026-10-26 | 1.39 | 1.39 | 1.32 | 1.35 | 6,837 | -0.74% |
| 2026-10-23 | 1.32 | 1.36 | 1.29 | 1.36 | 7,305 | +0.00% |
| 2026-10-22 | 1.31 | 1.36 | 1.31 | 1.36 | 7,591 | +2.26% |
| 2026-10-21 | 1.36 | 1.415 | 1.31 | 1.33 | 8,491 | -2.21% |
| 2026-10-20 | 1.46 | 1.51 | 1.36 | 1.36 | 16,750 | -4.23% |
| 2026-10-19 | 1.39 | 1.45 | 1.39 | 1.42 | 17,139 | +5.19% |
| 2026-10-16 | 1.42 | 1.49 | 1.31 | 1.35 | 7,631 | -6.25% |
| 2026-10-15 | 1.44 | 1.505 | 1.42 | 1.44 | 24,031 | +2.86% |
| 2026-10-14 | 1.42 | 1.525 | 1.38 | 1.4 | 8,935 | -3.45% |
| 2026-10-13 | 1.43 | 1.55 | 1.35 | 1.45 | 13,590 | -1.36% |
| 2026-10-12 | 1.52 | 1.52 | 1.46 | 1.47 | 5,233 | -3.29% |
| 2026-10-09 | 1.44 | 1.64 | 1.44 | 1.52 | 21,585 | +4.11% |
| 2026-10-08 | 1.41 | 1.5 | 1.41 | 1.46 | 7,926 | +3.55% |
| 2026-10-07 | 1.34 | 1.51 | 1.3 | 1.41 | 53,444 | +6.02% |
| 2026-10-06 | 1.3 | 1.35 | 1.29 | 1.33 | 4,982 | +2.31% |
| 2026-10-05 | 1.37 | 1.37 | 1.28 | 1.3 | 35,178 | -5.80% |
| 2026-10-02 | 1.33 | 1.488 | 1.3 | 1.38 | 31,769 | +2.99% |
| 2026-10-01 | 1.36 | 1.36 | 1.27 | 1.34 | 13,640 | +4.69% |
| 2026-09-30 | 1.29 | 1.355 | 1.27 | 1.28 | 10,243 | -1.54% |
| 2026-09-29 | 1.3 | 1.355 | 1.28 | 1.3 | 19,095 | -1.89% |
| 2026-09-28 | 1.31 | 1.38 | 1.3 | 1.325 | 8,871 | -1.85% |
| 2026-09-25 | 1.28 | 1.51 | 1.27 | 1.35 | 41,346 | +4.65% |
| 2026-09-24 | 1.32 | 1.34 | 1.26 | 1.29 | 10,095 | -2.64% |
| 2026-09-23 | 1.24 | 1.33 | 1.24 | 1.325 | 18,411 | +6.43% |
| 2026-09-22 | 1.25 | 1.325 | 1.21 | 1.245 | 25,128 | -0.40% |
| 2026-09-21 | 1.3 | 1.37 | 1.25 | 1.25 | 35,509 | -4.58% |
| 2026-09-18 | 1.3 | 1.35 | 1.23 | 1.31 | 36,682 | +0.77% |
| 2026-09-17 | 1.23 | 1.33 | 1.23 | 1.3 | 29,760 | +0.00% |
| 2026-09-16 | 1.43 | 1.49 | 1.21 | 1.3 | 103,520 | -9.72% |
| 2026-09-15 | 1.47 | 1.625 | 1.39 | 1.44 | 45,371 | -2.04% |
| 2026-09-14 | 1.47 | 1.548 | 1.45 | 1.47 | 23,599 | -1.34% |
| 2026-09-11 | 1.43 | 1.57 | 1.43 | 1.49 | 20,043 | +4.20% |
| 2026-09-10 | 1.47 | 1.47 | 1.35 | 1.43 | 7,283 | -2.72% |
| 2026-09-09 | 1.43 | 1.5 | 1.38 | 1.47 | 65,693 | +3.52% |
| 2026-09-08 | 1.51 | 1.642 | 1.42 | 1.42 | 12,792 | -7.79% |
| 2026-09-04 | 1.54 | 1.555 | 1.485 | 1.54 | 6,000 | +1.32% |
| 2026-09-03 | 1.54 | 1.61 | 1.45 | 1.52 | 22,523 | -1.94% |
| 2026-09-02 | 1.45 | 1.575 | 1.43 | 1.55 | 14,736 | +6.90% |
| 2026-09-01 | 1.46 | 1.5 | 1.41 | 1.45 | 7,844 | -1.36% |
| 2026-08-31 | 1.43 | 1.55 | 1.406 | 1.47 | 13,025 | +3.52% |
| 2026-08-28 | 1.42 | 1.438 | 1.42 | 1.42 | 3,396 | +0.00% |
| 2026-08-27 | 1.47 | 1.55 | 1.37 | 1.42 | 14,724 | -3.40% |
| 2026-08-26 | 1.5 | 1.67 | 1.455 | 1.47 | 18,770 | -1.34% |
| 2026-08-25 | 1.38 | 1.51 | 1.38 | 1.49 | 14,819 | +8.76% |
| 2026-08-24 | 1.47 | 1.47 | 1.35 | 1.37 | 22,948 | -8.05% |
| 2026-08-21 | 1.51 | 1.535 | 1.47 | 1.49 | 14,159 | -1.32% |
| 2026-08-20 | 1.46 | 1.56 | 1.46 | 1.51 | 17,903 | +0.67% |
| 2026-08-19 | 1.56 | 1.58 | 1.5 | 1.5 | 14,503 | -2.60% |
| 2026-08-18 | 1.68 | 1.68 | 1.49 | 1.54 | 24,593 | -1.91% |
| 2026-08-17 | 1.55 | 1.735 | 1.53 | 1.57 | 17,741 | +1.29% |
| 2026-08-14 | 1.59 | 1.65 | 1.55 | 1.55 | 12,559 | -2.52% |
| 2026-08-13 | 1.74 | 1.74 | 1.55 | 1.59 | 11,771 | -8.09% |
| 2026-08-12 | 1.73 | 1.73 | 1.65 | 1.73 | 5,009 | -0.57% |
| 2026-08-11 | 1.66 | 1.74 | 1.65 | 1.74 | 13,334 | +3.57% |
| 2026-08-10 | 1.72 | 1.75 | 1.66 | 1.68 | 12,247 | -1.75% |
| 2026-08-07 | 1.68 | 1.79 | 1.65 | 1.71 | 16,927 | +3.01% |
| 2026-08-06 | 1.6 | 1.89 | 1.6 | 1.66 | 42,910 | +4.40% |
| 2026-08-05 | 1.58 | 1.88 | 1.527 | 1.59 | 68,315 | +0.63% |
| 2026-08-04 | 1.57 | 1.6 | 1.51 | 1.58 | 30,283 | -2.47% |
| 2026-08-03 | 1.46 | 1.62 | 1.34 | 1.62 | 48,778 | +11.72% |
| 2026-07-31 | 1.42 | 1.63 | 1.369 | 1.45 | 20,173 | +0.69% |
| 2026-07-30 | 1.46 | 1.495 | 1.4 | 1.44 | 16,893 | -4.00% |
| 2026-07-29 | 1.59 | 1.64 | 1.49 | 1.5 | 12,642 | -6.25% |
| 2026-07-28 | 1.62 | 1.656 | 1.546 | 1.6 | 21,491 | -1.23% |
| 2026-07-27 | 1.55 | 1.66 | 1.55 | 1.62 | 18,582 | +4.52% |
| 2026-07-24 | 1.57 | 1.68 | 1.537 | 1.55 | 29,790 | -1.27% |
| 2026-07-23 | 1.61 | 1.74 | 1.57 | 1.57 | 13,215 | -5.42% |
| 2026-07-22 | 1.74 | 1.766 | 1.59 | 1.66 | 49,301 | -2.35% |
| 2026-07-21 | 1.65 | 1.782 | 1.55 | 1.7 | 62,197 | +3.03% |
| 2026-07-20 | 1.91 | 1.91 | 1.65 | 1.65 | 78,699 | -5.71% |
| 2026-07-17 | 1.88 | 1.88 | 1.67 | 1.75 | 52,543 | -6.91% |
| 2026-07-16 | 1.96 | 2.01 | 1.59 | 1.88 | 161,987 | -1.57% |
| 2026-07-15 | 1.74 | 1.93 | 1.601 | 1.91 | 90,360 | +9.14% |
| 2026-07-14 | 1.78 | 1.86 | 1.599 | 1.75 | 128,149 | -2.23% |
| 2026-07-13 | 1.63 | 1.89 | 1.52 | 1.79 | 148,628 | +9.82% |
| 2026-07-10 | 1.54 | 1.66 | 1.34 | 1.63 | 71,807 | +7.95% |
| 2026-07-09 | 1.3 | 1.53 | 1.183 | 1.51 | 188,855 | +17.05% |
| 2026-07-08 | 1.11 | 1.3 | 1.04 | 1.29 | 198,874 | +17.27% |
| 2026-07-07 | 1.17 | 1.225 | 1.01 | 1.1 | 226,216 | -1.79% |
| 2026-07-06 | 1.22 | 1.22 | 1.08 | 1.12 | 113,030 | -8.94% |
| 2026-07-02 | 1.16 | 1.27 | 1.11 | 1.23 | 112,491 | +7.89% |
| 2026-07-01 | 1.13 | 1.21 | 1.07 | 1.14 | 122,930 | +1.79% |
| 2026-06-30 | 1.23 | 1.24 | 1.07 | 1.12 | 349,887 | -7.44% |
| 2026-06-29 | 1.55 | 1.608 | 1.2 | 1.21 | 314,302 | -19.33% |
| 2026-06-26 | 1.66 | 1.82 | 1.5 | 1.5 | 1,798,750 | -7.41% |
| 2026-06-25 | 1.85 | 1.85 | 1.615 | 1.62 | 101,516 | -10.99% |
| 2026-06-24 | 1.96 | 2.045 | 1.81 | 1.82 | 95,011 | -7.14% |
| 2026-06-23 | 1.85 | 1.98 | 1.71 | 1.96 | 88,526 | +4.81% |
| 2026-06-22 | 1.98 | 1.98 | 1.84 | 1.87 | 58,086 | -5.56% |
| 2026-06-18 | 1.85 | 2.02 | 1.825 | 1.98 | 198,212 | +6.45% |
| 2026-06-17 | 1.66 | 1.875 | 1.6 | 1.86 | 183,360 | +12.73% |
| 2026-06-16 | 1.58 | 1.688 | 1.5 | 1.65 | 133,605 | +5.10% |
| 2026-06-15 | 1.63 | 1.7 | 1.57 | 1.57 | 129,877 | -1.88% |
| 2026-06-12 | 1.72 | 1.8 | 1.53 | 1.6 | 60,950 | -6.98% |
| 2026-06-11 | 1.72 | 1.87 | 1.64 | 1.72 | 112,377 | +0.58% |
| 2026-06-10 | 1.79 | 1.82 | 1.661 | 1.71 | 91,467 | -2.84% |
| 2026-06-09 | 1.72 | 1.8 | 1.68 | 1.76 | 60,595 | +2.92% |
| 2026-06-08 | 1.69 | 1.739 | 1.65 | 1.71 | 54,621 | +0.59% |
| 2026-06-05 | 1.67 | 1.72 | 1.62 | 1.7 | 88,931 | +2.41% |
| 2026-06-04 | 1.67 | 1.7 | 1.62 | 1.66 | 45,596 | +3.11% |
| 2026-06-03 | 1.7 | 1.73 | 1.6 | 1.61 | 107,604 | -7.47% |
| 2026-06-02 | 1.79 | 1.8 | 1.71 | 1.74 | 75,206 | -2.79% |
| 2026-06-01 | 1.8 | 1.815 | 1.71 | 1.79 | 114,914 | -1.10% |
| 2026-05-29 | 1.76 | 1.885 | 1.67 | 1.81 | 103,178 | +1.12% |
| 2026-05-28 | 1.86 | 1.885 | 1.705 | 1.79 | 107,252 | -4.28% |
| 2026-05-27 | 1.98 | 2.03 | 1.66 | 1.87 | 174,957 | -4.59% |
| 2026-05-26 | 1.8 | 1.98 | 1.8 | 1.96 | 195,841 | +8.59% |
| 2026-05-22 | 1.96 | 2.01 | 1.76 | 1.805 | 87,964 | -7.91% |
| 2026-05-21 | 2.08 | 2.1 | 1.91 | 1.96 | 72,254 | -7.11% |
| 2026-05-20 | 2.27 | 2.45 | 2.02 | 2.11 | 391,627 | -1.86% |
| 2026-05-19 | 1.59 | 2.3 | 1.565 | 2.15 | 795,020 | +33.13% |
| 2026-05-18 | 1.68 | 1.715 | 1.45 | 1.615 | 32,147 | -5.00% |
| 2026-05-15 | 1.71 | 1.71 | 1.5 | 1.7 | 32,843 | -1.73% |
| 2026-05-14 | 1.74 | 1.74 | 1.65 | 1.73 | 34,140 | +0.58% |
| 2026-05-13 | 1.68 | 1.77 | 1.66 | 1.72 | 46,870 | +0.58% |
| 2026-05-12 | 1.7 | 1.72 | 1.51 | 1.71 | 53,104 | +3.64% |