Ispire Technology Inc. (ISPR)
NASDAQ: ISPR
· Real-Time Price · USD
2.49
0.05 (1.84%)
At close: Oct 03, 2025, 3:59 PM
2.49
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ISPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.46 | 2.55 | 2.41 | 2.49 | 2.49 | 2.05% | 51,200 |
| Oct 2, 2025 | 2.57 | 2.65 | 2.42 | 2.44 | 2.44 | -5.06% | 71,146 |
| Oct 1, 2025 | 2.55 | 2.84 | 2.50 | 2.57 | 2.57 | 0.39% | 24,900 |
| Sep 30, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | -0.39% | 58,824 |
| Sep 29, 2025 | 2.65 | 2.71 | 2.49 | 2.57 | 2.57 | -2.65% | 58,138 |
| Sep 26, 2025 | 2.61 | 2.69 | 2.56 | 2.64 | 2.64 | 1.93% | 28,400 |
| Sep 25, 2025 | 2.67 | 2.87 | 2.55 | 2.59 | 2.59 | -4.07% | 73,648 |
| Sep 24, 2025 | 2.75 | 2.90 | 2.65 | 2.70 | 2.70 | 0.00% | 36,723 |
| Sep 23, 2025 | 2.65 | 2.72 | 2.63 | 2.70 | 2.70 | 3.05% | 43,700 |
| Sep 22, 2025 | 2.83 | 2.83 | 2.58 | 2.62 | 2.62 | -5.76% | 71,000 |
| Sep 19, 2025 | 3.15 | 3.15 | 2.78 | 2.78 | 2.78 | -12.03% | 126,900 |
| Sep 18, 2025 | 3.22 | 3.25 | 3.00 | 3.16 | 3.16 | -0.32% | 61,408 |
| Sep 17, 2025 | 3.27 | 3.32 | 3.14 | 3.17 | 3.17 | -2.46% | 32,307 |
| Sep 16, 2025 | 3.10 | 3.42 | 3.03 | 3.25 | 3.25 | -5.25% | 65,300 |
| Sep 15, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 4.89% | 67,815 |
| Sep 12, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 0.31% | 15,600 |
| Sep 11, 2025 | 3.17 | 3.33 | 3.14 | 3.26 | 3.26 | 5.16% | 34,100 |
| Sep 10, 2025 | 3.05 | 3.15 | 3.05 | 3.10 | 3.10 | 0.00% | 17,824 |
| Sep 9, 2025 | 3.07 | 3.17 | 2.98 | 3.10 | 3.10 | 0.00% | 17,800 |
| Sep 8, 2025 | 3.07 | 3.20 | 3.01 | 3.10 | 3.10 | 0.00% | 34,100 |
Page 1 of 32