Dark

ISPR
Ispire Technology Inc. Common Stock
stock NASDAQ

Market Open

Jul 9, 2026 3:53:46 PM EDT

1.51USD+17.054%(+0.22)163,660

1.51Bid 1.52Ask 0.01Spread

Pre-market

Jul 9, 2026 9:17:30 AM EDT

1.24USD-3.876%(-0.05)715

After-hours

Jul 8, 2026 4:58:30 PM EDT

1.34USD+4.445%(+0.06)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	1.2300	1.530000	1.2300	1.5100	+17.054%	163,660	0.000%
2026-07-08	1.1100	1.300000	1.0400	1.2900	+17.273%	198,874	+17.054%
2026-07-07	1.1700	1.225000	1.0100	1.1000	-1.786%	226,217	+37.273%
2026-07-06	1.2200	1.220000	1.0800	1.1200	-8.943%	113,031	+34.821%
2026-07-02	1.1600	1.270000	1.1101	1.2300	+7.895%	112,492	+22.764%
2026-07-01	1.1300	1.210000	1.0700	1.1400	+1.786%	122,900	+32.456%
2026-06-30	1.2300	1.240000	1.0700	1.1200	-7.438%	349,888	+34.821%
2026-06-29	1.5500	1.608300	1.2000	1.2100	-19.333%	314,302	+24.793%
2026-06-26	1.6600	1.820000	1.5000	1.5000	-7.407%	1,798,750	+0.667%
2026-06-25	1.8500	1.850000	1.6150	1.6200	-10.989%	101,517	-6.790%
2026-06-24	1.9600	2.045000	1.8100	1.8200	-7.143%	95,011	-17.033%
2026-06-23	1.8500	1.980000	1.7100	1.9600	+4.813%	88,527	-22.959%
2026-06-22	1.9800	1.980000	1.8400	1.8700	-5.556%	58,087	-19.251%
2026-06-18	1.8500	2.020000	1.8250	1.9800	+6.452%	198,213	-23.737%
2026-06-17	1.6600	1.875000	1.6000	1.8600	+12.727%	183,361	-18.817%
2026-06-16	1.5800	1.688400	1.5000	1.6500	+5.096%	133,606	-8.485%
2026-06-15	1.6300	1.700100	1.5700	1.5700	-1.875%	129,878	-3.822%
2026-06-12	1.7200	1.800000	1.5300	1.6000	-6.977%	60,950	-5.625%
2026-06-11	1.7200	1.869900	1.6400	1.7200	+0.585%	112,378	-12.209%
2026-06-10	1.7900	1.819900	1.6612	1.7100	-2.841%	91,467	-11.696%
2026-06-09	1.7200	1.800000	1.6800	1.7600	+2.924%	60,596	-14.205%
2026-06-08	1.6900	1.739200	1.6500	1.7100	+0.588%	54,622	-11.696%
2026-06-05	1.6700	1.720000	1.6200	1.7000	+2.410%	88,931	-11.176%
2026-06-04	1.6700	1.700000	1.6199	1.6600	+3.106%	45,596	-9.036%
2026-06-03	1.7000	1.730000	1.6000	1.6100	-7.471%	107,605	-6.211%
2026-06-02	1.7900	1.800000	1.7100	1.7400	-2.793%	75,207	-13.218%
2026-06-01	1.8000	1.815000	1.7100	1.7900	-1.105%	114,914	-15.642%
2026-05-29	1.7600	1.885000	1.6700	1.8100	+1.117%	103,179	-16.575%
2026-05-28	1.8600	1.885000	1.7050	1.7900	-4.278%	107,252	-15.642%
2026-05-27	1.9800	2.030000	1.6600	1.8700	-4.592%	174,957	-19.251%
2026-05-26	1.8000	1.980000	1.8000	1.9600	+8.587%	195,841	-22.959%
2026-05-22	1.9600	2.009900	1.7600	1.8050	-7.908%	87,965	-16.343%
2026-05-21	2.0800	2.100000	1.9100	1.9600	-7.109%	72,254	-22.959%
2026-05-20	2.2700	2.450000	2.0200	2.1100	-1.860%	391,628	-28.436%
2026-05-19	1.5900	2.299900	1.5650	2.1500	+33.127%	795,020	-29.767%
2026-05-18	1.6800	1.715000	1.4500	1.6150	-5.000%	32,148	-6.502%
2026-05-15	1.7100	1.710000	1.5000	1.7000	-1.734%	32,843	-11.176%
2026-05-14	1.7400	1.740000	1.6500	1.7300	+0.581%	34,141	-12.717%
2026-05-13	1.6800	1.770000	1.6600	1.7200	+0.585%	46,870	-12.209%
2026-05-12	1.7000	1.720000	1.5100	1.7100	+3.636%	53,105	-11.696%
2026-05-11	1.7500	1.816800	1.6200	1.6500	-5.172%	34,057	-8.485%
2026-05-08	1.8500	1.910000	1.7200	1.7400	-5.946%	73,554	-13.218%
2026-05-07	1.4600	1.920000	1.4600	1.8500	+10.119%	168,017	-18.378%
2026-05-06	1.4700	1.735000	1.4417	1.6800	+16.667%	188,267	-10.119%
2026-05-05	1.3800	1.450000	1.3300	1.4400	+9.091%	81,510	+4.861%
2026-05-04	1.4000	1.400000	1.3200	1.3200	-5.714%	54,282	+14.394%
2026-05-01	1.3700	1.540000	1.3500	1.4000	+1.449%	36,728	+7.857%
2026-04-30	1.3300	1.390000	1.2900	1.3800	+4.545%	53,915	+9.420%
2026-04-29	1.4100	1.410000	1.3001	1.3200	-7.042%	47,818	+14.394%
2026-04-28	1.3900	1.470000	1.3400	1.4200	+2.527%	40,144	+6.338%
2026-04-27	1.5000	1.500000	1.3100	1.3850	+1.095%	105,372	+9.025%
2026-04-24	1.5700	1.640000	1.1900	1.3700	-12.179%	229,621	+10.219%
2026-04-23	1.8000	1.800000	1.5100	1.5600	-10.857%	100,142	-3.205%
2026-04-22	1.6700	1.770000	1.6601	1.7500	+5.422%	57,150	-13.714%
2026-04-21	1.8100	1.820000	1.5816	1.6600	-2.924%	98,053	-9.036%
2026-04-20	1.8700	1.880000	1.7000	1.7100	-8.556%	62,413	-11.696%
2026-04-17	1.9500	1.950000	1.8300	1.8700	-1.058%	29,936	-19.251%
2026-04-16	1.8600	1.890000	1.7700	1.8900	+1.613%	48,595	-20.106%
2026-04-15	1.9800	1.980000	1.8401	1.8600	-2.618%	71,967	-18.817%
2026-04-14	1.8800	1.932000	1.7900	1.9100	0.000%	39,866	-20.942%
2026-04-13	1.7500	1.930000	1.7300	1.9100	+9.143%	40,923	-20.942%
2026-04-10	1.7700	1.846100	1.6950	1.7500	-0.568%	42,281	-13.714%
2026-04-09	1.8000	1.800000	1.7400	1.7600	-3.825%	28,437	-14.205%
2026-04-08	1.7900	1.870000	1.7600	1.8300	+5.780%	42,008	-17.486%
2026-04-07	1.8000	1.822200	1.6900	1.7300	-5.464%	30,861	-12.717%
2026-04-06	1.7600	1.840000	1.6700	1.8300	+7.018%	42,638	-17.486%
2026-04-02	1.6600	1.800000	1.6600	1.7100	+1.786%	56,281	-11.696%
2026-04-01	1.8500	2.039900	1.6700	1.6800	-8.696%	55,675	-10.119%
2026-03-31	1.8900	1.949900	1.7650	1.8400	-2.128%	45,887	-17.935%
2026-03-30	1.8400	1.940000	1.6950	1.8800	+3.297%	120,428	-19.681%
2026-03-27	1.8600	1.910000	1.7900	1.8200	-1.622%	48,449	-17.033%
2026-03-26	1.7300	1.920000	1.7100	1.8500	+6.936%	105,554	-18.378%
2026-03-25	1.7300	1.835000	1.6700	1.7300	+0.581%	84,617	-12.717%
2026-03-24	1.7700	1.859300	1.7100	1.7200	-2.273%	41,734	-12.209%
2026-03-23	1.7800	1.800000	1.6834	1.7600	0.000%	128,300	-14.205%
2026-03-20	1.8400	1.952800	1.7325	1.7600	-4.607%	93,892	-14.205%
2026-03-19	1.9400	1.980000	1.7900	1.8450	-7.286%	161,851	-18.157%
2026-03-18	2.3100	2.640000	1.9500	1.9900	-13.478%	386,822	-24.121%
2026-03-17	1.7600	2.390000	1.7300	2.3000	+32.565%	1,128,888	-34.348%
2026-03-16	1.7600	1.900000	1.6700	1.7350	+4.204%	90,359	-12.968%
2026-03-13	1.8448	1.870000	1.6250	1.6650	-9.264%	105,502	-9.309%
2026-03-12	1.9400	2.049900	1.8300	1.8350	-5.412%	83,848	-17.711%
2026-03-11	2.2050	2.540000	1.8800	1.9400	-12.018%	349,808	-22.165%
2026-03-10	2.4200	2.590800	2.2000	2.2050	-10.000%	39,488	-31.519%
2026-03-09	2.4000	2.749100	2.2100	2.4500	+1.240%	159,166	-38.367%
2026-03-06	1.8800	2.830000	1.8800	2.4200	+27.368%	476,430	-37.603%
2026-03-05	2.1600	2.170000	1.8200	1.9000	-3.061%	94,619	-20.526%
2026-03-04	2.2200	2.379900	1.8200	1.9600	-11.712%	72,213	-22.959%
2026-03-03	2.3000	2.500000	2.0800	2.2200	-4.310%	65,764	-31.982%
2026-03-02	2.3200	2.490000	2.3000	2.3200	-1.277%	41,385	-34.914%
2026-02-27	2.4100	2.510000	2.2400	2.3500	-1.261%	44,635	-35.745%
2026-02-26	2.3900	2.460000	2.3300	2.3800	-0.418%	34,387	-36.555%
2026-02-25	2.1500	2.410000	2.1500	2.3900	+12.736%	48,882	-36.820%
2026-02-24	2.4500	2.491000	2.0800	2.1200	-13.469%	56,118	-28.774%
2026-02-23	2.2700	2.670000	2.2700	2.4500	+7.930%	103,082	-38.367%
2026-02-20	2.5300	2.590000	2.2550	2.2700	-10.277%	63,926	-33.480%
2026-02-19	2.8000	2.800000	2.5000	2.5300	-8.000%	44,022	-40.316%
2026-02-18	3.0100	3.290000	2.7100	2.7500	-8.638%	41,776	-45.091%
2026-02-17	3.2200	3.450000	3.0100	3.0100	-6.811%	168,965	-49.834%
2026-02-13	3.1650	3.309400	3.1600	3.2300	-1.824%	15,488	-53.251%
2026-02-12	3.5300	3.551300	3.2450	3.2900	-6.000%	48,203	-54.103%
2026-02-11	3.4900	3.540000	3.3000	3.5000	+0.287%	42,326	-56.857%
2026-02-10	3.2850	3.680000	3.2850	3.4900	+6.402%	43,874	-56.734%
2026-02-09	3.3600	3.360000	3.0701	3.2800	-2.671%	66,065	-53.963%
2026-02-06	3.0000	3.515000	2.9781	3.3700	+10.131%	64,396	-55.193%
2026-02-05	3.1800	3.260000	3.0000	3.0600	-4.673%	38,298	-50.654%
2026-02-04	3.5300	3.598600	3.1600	3.2100	-9.065%	69,178	-52.960%
2026-02-03	3.6400	3.728400	3.3800	3.5300	-2.486%	37,511	-57.224%
2026-02-02	3.6900	3.840000	3.2800	3.6200	-1.630%	157,493	-58.287%
2026-01-30	3.4600	3.870000	3.4200	3.6800	+6.358%	193,676	-58.967%
2026-01-29	3.2100	3.490000	3.1250	3.4600	+9.148%	71,163	-56.358%
2026-01-28	3.0900	3.210000	3.0900	3.1700	+1.278%	27,028	-52.366%
2026-01-27	2.9700	3.130000	2.9252	3.1300	+6.102%	31,854	-51.757%
2026-01-26	3.1000	3.100000	2.9200	2.9500	-4.531%	20,767	-48.814%
2026-01-23	3.0600	3.170000	2.9801	3.0900	+0.651%	24,527	-51.133%
2026-01-22	3.3500	3.350000	2.9200	3.0700	-8.084%	79,916	-50.814%
2026-01-21	3.1300	3.350000	2.9801	3.3400	+6.709%	96,395	-54.790%
2026-01-20	2.7800	3.200000	2.6811	3.1300	+9.059%	58,025	-51.757%
2026-01-16	2.9200	3.300000	2.8001	2.8700	-2.381%	85,121	-47.387%
2026-01-15	2.7548	3.250000	2.7500	2.9400	+8.487%	119,217	-48.639%
2026-01-14	2.7400	2.810000	2.6100	2.7100	-2.166%	30,592	-44.280%
2026-01-13	2.5800	2.770000	2.4200	2.7700	+9.921%	42,168	-45.487%
2026-01-12	2.4500	2.560000	2.4500	2.5200	+1.205%	9,600	-40.079%
2026-01-09	2.5400	2.600000	2.4100	2.4900	-1.581%	27,926	-39.357%
2026-01-08	2.3900	2.610000	2.3800	2.5300	+4.979%	30,020	-40.316%
2026-01-07	2.7168	2.720000	2.3950	2.4100	-7.308%	30,193	-37.344%
2026-01-06	2.8200	2.920000	2.5811	2.6000	-9.408%	25,594	-41.923%
2026-01-05	2.8600	2.930000	2.7100	2.8700	+0.350%	21,005	-47.387%
2026-01-02	2.7600	2.870000	2.7101	2.8600	+2.143%	21,091	-47.203%
2025-12-31	2.7882	2.820000	2.7100	2.8000	+1.083%	9,086	-46.071%
2025-12-30	2.8700	2.918900	2.7000	2.7700	-3.484%	16,458	-45.487%
2025-12-29	2.8500	2.890000	2.6400	2.8700	+0.702%	39,907	-47.387%
2025-12-26	2.6300	2.860000	2.5900	2.8500	+9.615%	34,803	-47.018%
2025-12-24	2.7500	2.770000	2.5700	2.6000	-3.704%	11,440	-41.923%
2025-12-23	2.8500	2.850000	2.6800	2.7000	-6.574%	17,757	-44.074%
2025-12-22	2.9100	2.940000	2.8121	2.8900	-1.027%	22,190	-47.751%
2025-12-19	2.8800	2.940000	2.7809	2.9200	-0.680%	79,977	-48.288%
2025-12-18	2.9100	2.970000	2.9100	2.9400	-0.339%	59,448	-48.639%
2025-12-17	2.8100	2.950000	2.7446	2.9500	+4.610%	47,733	-48.814%
2025-12-16	2.7100	2.830000	2.5901	2.8200	+3.297%	45,793	-46.454%
2025-12-15	2.6400	2.740000	2.5900	2.7300	+4.198%	49,770	-44.689%
2025-12-12	2.5400	2.675000	2.4700	2.6200	+3.968%	53,582	-42.366%
2025-12-11	2.5200	2.550000	2.3701	2.5200	+1.205%	27,377	-40.079%
2025-12-10	2.3900	2.550000	2.3858	2.4900	+4.184%	45,243	-39.357%
2025-12-09	2.1100	2.420000	2.0919	2.3900	+13.810%	41,124	-36.820%
2025-12-08	2.3000	2.490000	2.0300	2.1000	-8.696%	44,704	-28.095%
2025-12-05	2.5100	2.550000	2.2800	2.3000	-8.000%	46,839	-34.348%
2025-12-04	2.6048	2.670000	2.2600	2.5000	-5.303%	44,609	-39.600%
2025-12-03	2.4800	2.660000	2.4200	2.6400	+5.600%	33,208	-42.803%
2025-12-02	2.4600	2.530000	2.3900	2.5000	+2.041%	20,943	-39.600%
2025-12-01	2.4100	2.480000	2.3200	2.4500	+0.410%	40,263	-38.367%
2025-11-28	2.4500	2.470000	2.3710	2.4400	-0.408%	16,880	-38.115%
2025-11-26	2.3500	2.500000	2.3050	2.4500	+2.941%	37,762	-38.367%
2025-11-25	2.3100	2.390000	2.2179	2.3800	+4.386%	39,143	-36.555%
2025-11-24	2.2000	2.379100	2.1200	2.2800	+4.587%	33,529	-33.772%
2025-11-21	1.8600	2.360000	1.8600	2.1800	+17.204%	188,239	-30.734%
2025-11-20	2.1400	2.209000	1.8500	1.8600	-11.217%	44,566	-18.817%
2025-11-19	2.0200	2.127900	1.9400	2.0950	+2.696%	25,907	-27.924%
2025-11-18	2.0500	2.089900	1.9950	2.0400	-0.488%	20,990	-25.980%
2025-11-17	1.9900	2.070000	1.9350	2.0500	+5.128%	34,748	-26.341%
2025-11-14	1.9100	1.980000	1.8007	1.9500	+1.563%	40,837	-22.564%
2025-11-13	1.7350	1.980000	1.6084	1.9200	+18.519%	69,578	-21.354%
2025-11-12	1.6200	1.710000	1.5801	1.6200	0.000%	22,905	-6.790%
2025-11-11	1.5800	1.680000	1.5800	1.6200	+1.250%	17,854	-6.790%
2025-11-10	1.4900	1.620000	1.4400	1.6000	+7.023%	45,539	-5.625%
2025-11-07	1.6200	1.730000	1.4900	1.4950	-8.563%	88,569	+1.003%
2025-11-06	1.7700	1.990000	1.6204	1.6350	-10.165%	34,815	-7.645%
2025-11-05	1.6500	1.869900	1.6500	1.8200	+9.639%	68,521	-17.033%
2025-11-04	1.6900	1.840000	1.6500	1.6600	-2.924%	37,812	-9.036%
2025-11-03	1.8800	2.000000	1.7000	1.7100	-8.556%	62,883	-11.696%
2025-10-31	2.0600	2.140000	1.8700	1.8700	-6.965%	50,250	-19.251%
2025-10-30	2.2100	2.400000	2.0100	2.0100	-11.062%	38,962	-24.876%
2025-10-29	2.1000	2.315000	2.1000	2.2600	+7.109%	62,925	-33.186%
2025-10-28	2.2000	2.210000	2.1100	2.1100	-4.091%	32,414	-28.436%
2025-10-27	2.3700	2.370000	2.2000	2.2000	-7.173%	17,358	-31.364%
2025-10-24	2.4600	2.460000	2.3240	2.3700	-2.066%	15,524	-36.287%
2025-10-23	2.4000	2.478600	2.3050	2.4200	+2.110%	20,375	-37.603%
2025-10-22	2.4300	2.490000	2.3500	2.3700	-3.659%	63,673	-36.287%
2025-10-21	2.4650	2.530000	2.3100	2.4600	+1.653%	33,437	-38.618%
2025-10-20	2.4500	2.650000	2.3800	2.4200	-0.412%	35,331	-37.603%
2025-10-17	2.3300	2.510000	2.3300	2.4300	-0.410%	30,085	-37.860%
2025-10-16	2.3200	2.520000	2.3200	2.4400	+1.667%	48,785	-38.115%
2025-10-15	2.3700	2.410000	2.3300	2.4000	+2.564%	69,620	-37.083%
2025-10-14	2.1000	2.400000	2.1000	2.3400	+9.859%	69,385	-35.470%
2025-10-13	2.2400	2.310000	2.0600	2.1300	-3.182%	51,647	-29.108%
2025-10-10	2.3900	2.410000	2.2000	2.2000	-9.091%	44,920	-31.364%
2025-10-09	2.3000	2.450000	2.3000	2.4200	+5.217%	40,373	-37.603%
2025-10-08	2.3400	2.410000	2.2500	2.3000	-0.433%	58,318	-34.348%
2025-10-07	2.5200	2.649600	2.3000	2.3100	-8.333%	54,808	-34.632%
2025-10-06	2.5000	2.650000	2.5000	2.5200	+1.205%	33,808	-40.079%
2025-10-03	2.4600	2.545000	2.4100	2.4900	+2.049%	51,200	-39.357%
2025-10-02	2.5700	2.650000	2.4200	2.4400	-5.058%	71,146	-38.115%
2025-10-01	2.5500	2.840000	2.5000	2.5700	+0.391%	24,872	-41.245%
2025-09-30	2.5700	2.600000	2.5100	2.5600	-0.389%	58,824	-41.016%
2025-09-29	2.6500	2.709700	2.4900	2.5700	-2.652%	58,138	-41.245%
2025-09-26	2.6100	2.685000	2.5600	2.6400	+1.931%	28,399	-42.803%
2025-09-25	2.6700	2.871200	2.5500	2.5900	-4.074%	73,648	-41.699%
2025-09-24	2.7500	2.902400	2.6510	2.7000	0.000%	36,723	-44.074%
2025-09-23	2.6500	2.720000	2.6300	2.7000	+3.053%	43,674	-44.074%
2025-09-22	2.8300	2.830000	2.5800	2.6200	-5.755%	70,955	-42.366%
2025-09-19	3.1500	3.150000	2.7800	2.7800	-12.025%	126,886	-45.683%
2025-09-18	3.2200	3.250000	3.0000	3.1600	-0.315%	61,408	-52.215%
2025-09-17	3.2700	3.320000	3.1401	3.1700	-2.462%	32,307	-52.366%
2025-09-16	3.1000	3.420000	3.0300	3.2500	-5.248%	65,299	-53.538%
2025-09-15	3.2700	3.430000	3.2700	3.4300	+4.893%	67,815	-55.977%
2025-09-12	3.2250	3.300000	3.2250	3.2700	+0.307%	15,570	-53.823%
2025-09-11	3.1650	3.330700	3.1350	3.2600	+5.161%	34,078	-53.681%
2025-09-10	3.0500	3.150000	3.0500	3.1000	0.000%	17,824	-51.290%
2025-09-09	3.0700	3.170000	2.9800	3.1000	0.000%	17,755	-51.290%
2025-09-08	3.0700	3.204600	3.0100	3.1000	0.000%	34,097	-51.290%
2025-09-05	3.1000	3.169900	3.0100	3.1000	0.000%	23,086	-51.290%
2025-09-04	2.9600	3.168900	2.9438	3.1000	+6.529%	31,282	-51.290%
2025-09-03	3.1700	3.249900	2.9000	2.9100	-8.202%	53,729	-48.110%
2025-09-02	3.1200	3.303700	2.9900	3.1700	-0.314%	78,268	-52.366%
2025-08-29	3.2800	3.840000	2.9404	3.1800	-1.852%	271,956	-52.516%
2025-08-28	3.3834	3.383400	3.1300	3.2400	+3.846%	29,180	-53.395%
2025-08-27	3.0000	3.430000	2.9800	3.1200	+4.000%	92,080	-51.603%
2025-08-26	3.1300	3.130000	2.9500	3.0000	+1.695%	11,958	-49.667%
2025-08-25	3.0300	3.130000	2.9200	2.9500	-3.279%	75,997	-48.814%
2025-08-22	2.8500	3.136900	2.8500	3.0500	+7.774%	67,749	-50.492%
2025-08-21	2.9000	2.970000	2.7600	2.8300	-1.049%	21,346	-46.643%
2025-08-20	2.8979	2.897900	2.7400	2.8600	+3.623%	17,679	-47.203%
2025-08-19	2.8477	2.930000	2.7600	2.7600	-1.779%	25,980	-45.290%
2025-08-18	2.8200	2.870000	2.7600	2.8100	0.000%	16,149	-46.263%
2025-08-15	2.8400	2.900000	2.7900	2.8100	-0.707%	14,644	-46.263%
2025-08-14	2.8400	2.850000	2.7800	2.8300	-1.394%	18,510	-46.643%
2025-08-13	2.9000	3.079700	2.8369	2.8700	-0.347%	39,525	-47.387%
2025-08-12	2.6800	2.910000	2.6800	2.8800	+7.463%	31,735	-47.569%
2025-08-11	2.5000	2.690000	2.4900	2.6800	+9.388%	22,152	-43.657%
2025-08-08	2.4800	2.560000	2.4300	2.4500	-1.606%	88,132	-38.367%
2025-08-07	2.7000	2.780000	2.4700	2.4900	-7.435%	37,870	-39.357%
2025-08-06	2.7000	2.960000	2.6501	2.6900	-1.465%	17,917	-43.866%
2025-08-05	2.7600	2.944800	2.6700	2.7300	-0.727%	26,856	-44.689%
2025-08-04	2.6200	2.919000	2.6200	2.7500	+5.769%	25,451	-45.091%
2025-08-01	2.7400	2.940000	2.5900	2.6000	-5.109%	43,950	-41.923%
2025-07-31	2.8900	2.979300	2.7000	2.7400	-6.164%	41,114	-44.891%
2025-07-30	2.9600	3.038800	2.8900	2.9200	-0.341%	18,558	-48.288%
2025-07-29	3.0200	3.020000	2.9300	2.9300	-2.658%	35,904	-48.464%
2025-07-28	2.9500	3.070000	2.9150	3.0100	+2.381%	28,193	-49.834%
2025-07-25	3.0200	3.070000	2.9300	2.9400	-1.672%	14,220	-48.639%
2025-07-24	3.0200	3.130000	2.9900	2.9900	-0.993%	37,873	-49.498%
2025-07-23	3.0200	3.080000	3.0000	3.0200	+1.003%	27,382	-50.000%
2025-07-22	2.9900	3.080000	2.9900	2.9900	-0.333%	37,570	-49.498%
2025-07-21	2.8900	3.049900	2.8587	3.0000	+3.806%	40,411	-49.667%
2025-07-18	2.9500	3.026700	2.8062	2.8900	-1.027%	42,943	-47.751%
2025-07-17	2.8850	3.030000	2.8500	2.9200	-1.017%	49,498	-48.288%
2025-07-16	2.8500	2.980000	2.7600	2.9500	+4.240%	32,986	-48.814%
2025-07-15	2.9000	2.950000	2.8250	2.8300	-3.413%	31,425	-46.643%
2025-07-14	2.8200	2.990000	2.8200	2.9300	+3.534%	13,081	-48.464%
2025-07-11	2.9200	2.980000	2.8100	2.8300	-3.905%	16,235	-46.643%
2025-07-10	2.8600	2.968100	2.7600	2.9450	+2.257%	23,934	-48.727%
2025-07-09	2.6500	3.000000	2.6500	2.8800	+7.664%	68,676	-47.569%
2025-07-08	2.7500	2.839000	2.6450	2.6750	-0.926%	79,040	-43.551%
2025-07-07	2.9800	2.980000	2.6800	2.7000	-9.396%	134,681	-44.074%
2025-07-03	2.8300	3.000000	2.7210	2.9800	+5.300%	50,693	-49.329%
2025-07-02	3.2000	3.250000	2.7300	2.8300	-11.285%	241,711	-46.643%
2025-07-01	2.5200	3.239900	2.4333	3.1900	+24.609%	229,303	-52.665%
2025-06-30	2.2900	2.650000	2.2400	2.5600	+11.304%	155,938	-41.016%
2025-06-27	2.1300	2.580000	2.1100	2.3000	+8.491%	585,216	-34.348%
2025-06-26	2.4123	2.412300	2.0900	2.1200	-6.195%	84,615	-28.774%
2025-06-25	2.3200	2.360000	2.2400	2.2600	-3.830%	38,531	-33.186%
2025-06-24	2.5000	2.500000	2.2600	2.3500	-4.472%	71,005	-35.745%
2025-06-23	2.4700	2.519200	2.4200	2.4600	-0.405%	30,274	-38.618%
2025-06-20	2.5300	2.560000	2.4000	2.4700	-2.372%	52,033	-38.866%
2025-06-18	2.4700	2.550000	2.4645	2.5300	+2.016%	30,542	-40.316%
2025-06-17	2.4400	2.580000	2.3600	2.4800	+0.405%	37,518	-39.113%
2025-06-16	2.6200	2.620000	2.4000	2.4700	0.000%	18,819	-38.866%
2025-06-13	2.4800	2.550000	2.4207	2.4700	-1.984%	24,203	-38.866%
2025-06-12	2.6400	2.690000	2.4200	2.5200	-3.448%	29,744	-40.079%
2025-06-11	2.6900	2.739500	2.5900	2.6100	-2.974%	43,594	-42.146%
2025-06-10	2.8100	2.850000	2.6100	2.6900	-4.610%	69,969	-43.866%
2025-06-09	2.6600	2.839300	2.6225	2.8200	+5.618%	43,245	-46.454%
2025-06-06	2.5400	2.670000	2.5000	2.6700	+7.229%	47,747	-43.446%
2025-06-05	2.4700	2.560000	2.4400	2.4900	+0.810%	59,845	-39.357%
2025-06-04	2.5400	2.550000	2.4300	2.4700	-1.984%	32,564	-38.866%
2025-06-03	2.4900	2.615000	2.4600	2.5200	+0.398%	41,686	-40.079%
2025-06-02	2.4900	2.608900	2.4620	2.5100	-0.397%	52,661	-39.841%
2025-05-30	2.5900	2.615000	2.5200	2.5200	-2.703%	26,665	-40.079%
2025-05-29	2.6700	2.690000	2.5500	2.5900	-2.996%	30,911	-41.699%
2025-05-28	2.7800	2.830000	2.5700	2.6700	-2.555%	46,378	-43.446%
2025-05-27	2.8200	2.921000	2.6801	2.7400	+1.481%	30,850	-44.891%
2025-05-23	2.9100	2.980000	2.6500	2.7000	-7.216%	80,630	-44.074%
2025-05-22	2.5800	2.960000	2.5800	2.9100	+12.355%	60,237	-48.110%
2025-05-21	2.5800	2.660000	2.4700	2.5900	+0.388%	65,840	-41.699%
2025-05-20	2.6300	2.760500	2.5000	2.5800	-3.008%	35,385	-41.473%
2025-05-19	2.7400	2.900000	2.5200	2.6600	-2.564%	107,313	-43.233%
2025-05-16	2.8100	2.890000	2.7050	2.7300	-4.878%	70,283	-44.689%
2025-05-15	2.7300	3.050000	2.7300	2.8700	+0.350%	47,828	-47.387%
2025-05-14	3.0100	3.050000	2.8300	2.8600	-4.348%	56,719	-47.203%
2025-05-13	2.9100	3.090000	2.7700	2.9900	+1.701%	50,564	-49.498%
2025-05-12	3.0300	3.047000	2.7500	2.9400	-2.970%	65,373	-48.639%
2025-05-09	2.9050	3.080000	2.8200	3.0300	+4.483%	71,571	-50.165%
2025-05-08	2.8900	3.060000	2.7750	2.9000	0.000%	67,861	-47.931%
2025-05-07	2.8900	2.985000	2.7800	2.9000	+1.754%	35,220	-47.931%
2025-05-06	2.7900	2.980000	2.7700	2.8500	0.000%	44,565	-47.018%
2025-05-05	2.8600	3.000000	2.7700	2.8500	-0.697%	50,309	-47.018%
2025-05-02	2.8200	2.950000	2.8100	2.8700	+3.237%	25,784	-47.387%
2025-05-01	2.8300	2.948900	2.7000	2.7800	+0.725%	31,865	-45.683%
2025-04-30	2.8600	2.939600	2.7200	2.7600	-3.833%	31,009	-45.290%
2025-04-29	2.9900	2.990000	2.8100	2.8700	-3.691%	20,755	-47.387%
2025-04-28	2.8800	3.100000	2.8500	2.9800	+3.114%	39,817	-49.329%
2025-04-25	2.9900	3.130000	2.8500	2.8900	-3.667%	15,410	-47.751%
2025-04-24	2.9800	3.080000	2.8707	3.0000	+0.334%	44,073	-49.667%
2025-04-23	3.1100	3.336300	2.9500	2.9900	-0.993%	36,434	-49.498%
2025-04-22	2.8600	3.120000	2.8400	3.0200	+5.965%	37,778	-50.000%
2025-04-21	2.9300	3.010000	2.8100	2.8500	-3.061%	27,166	-47.018%
2025-04-17	2.9700	3.050000	2.8400	2.9400	-1.672%	27,313	-48.639%
2025-04-16	3.1400	3.370000	2.9500	2.9900	-4.777%	34,856	-49.498%
2025-04-15	3.1500	3.225000	3.0100	3.1400	+0.965%	44,708	-51.911%
2025-04-14	3.4500	3.450000	3.0900	3.1100	-7.988%	38,016	-51.447%
2025-04-11	3.5700	3.920000	3.2350	3.3800	-5.056%	37,740	-55.325%
2025-04-10	3.9600	4.135000	3.5600	3.5600	-12.531%	56,309	-57.584%
2025-04-09	3.1700	4.700000	2.9900	4.0700	+27.188%	346,379	-62.899%
2025-04-08	3.2600	3.386200	2.9817	3.2000	0.000%	99,932	-52.813%
2025-04-07	2.7900	3.250000	2.7300	3.2000	+14.286%	116,280	-52.813%
2025-04-04	2.6100	2.840000	2.5001	2.8000	+4.089%	66,796	-46.071%
2025-04-03	2.7000	2.800000	2.6000	2.6900	-3.929%	49,212	-43.866%
2025-04-02	2.7500	2.800000	2.6900	2.8000	+0.719%	21,597	-46.071%
2025-04-01	2.7400	2.930000	2.6750	2.7800	+1.832%	54,148	-45.683%
2025-03-31	2.9300	3.000000	2.7300	2.7300	-6.826%	79,439	-44.689%
2025-03-28	2.9200	3.000000	2.8673	2.9300	+0.342%	29,920	-48.464%
2025-03-27	2.9400	2.990000	2.8797	2.9200	+0.344%	25,828	-48.288%
2025-03-26	2.9200	2.989900	2.8400	2.9100	-0.342%	26,914	-48.110%
2025-03-25	3.0300	3.120000	2.8700	2.9200	-4.262%	75,492	-48.288%
2025-03-24	3.1000	3.217500	3.0000	3.0500	-1.294%	47,347	-50.492%
2025-03-21	3.2900	3.306800	2.9500	3.0900	-7.207%	136,735	-51.133%
2025-03-20	3.2100	3.350000	3.0700	3.3300	+5.047%	54,700	-54.655%
2025-03-19	3.1500	3.210000	3.0300	3.1700	+0.635%	38,578	-52.366%
2025-03-18	3.1900	3.190000	2.8900	3.1500	-1.254%	96,430	-52.063%
2025-03-17	3.7600	3.850000	3.0999	3.1900	-15.160%	117,261	-52.665%
2025-03-14	3.8500	3.850000	3.6400	3.7600	-1.312%	43,951	-59.840%
2025-03-13	4.0000	4.080000	3.7500	3.8100	-4.511%	48,006	-60.367%
2025-03-12	3.9008	3.990000	3.8950	3.9900	-0.499%	37,428	-62.155%
2025-03-11	4.0600	4.159800	3.8950	4.0100	-1.232%	45,314	-62.344%
2025-03-10	4.4000	4.445000	3.9600	4.0600	-5.581%	58,178	-62.808%
2025-03-07	4.3500	4.500000	4.2400	4.3000	+0.233%	24,049	-64.884%
2025-03-06	4.2700	4.580000	4.2300	4.2900	-0.233%	18,394	-64.802%
2025-03-05	4.4000	4.590000	4.2000	4.3000	-4.232%	78,612	-64.884%
2025-03-04	4.3700	4.670000	4.3200	4.4900	-0.664%	34,275	-66.370%
2025-03-03	4.6972	4.697200	4.5000	4.5200	-4.641%	16,478	-66.593%
2025-02-28	4.8500	4.879300	4.7000	4.7400	-1.863%	30,641	-68.143%
2025-02-27	4.5400	4.980000	4.4974	4.8300	+6.154%	51,756	-68.737%
2025-02-26	4.4800	4.550000	4.4450	4.5500	+2.247%	33,564	-66.813%
2025-02-25	4.2900	4.568300	4.2600	4.4500	+4.215%	28,446	-66.067%
2025-02-24	4.2500	4.380000	4.1900	4.2700	+0.708%	44,533	-64.637%
2025-02-21	4.3500	4.380000	4.2100	4.2400	-1.395%	27,824	-64.387%
2025-02-20	4.4300	4.430000	4.2000	4.3000	-1.149%	36,327	-64.884%
2025-02-19	4.4100	4.410000	4.1500	4.3500	0.000%	56,859	-65.287%
2025-02-18	4.4100	4.478900	4.2400	4.3500	-0.229%	34,294	-65.287%
2025-02-14	4.3300	4.450000	4.2600	4.3600	+0.230%	32,214	-65.367%
2025-02-13	4.3100	4.430000	4.2100	4.3500	+2.353%	69,680	-65.287%
2025-02-12	4.3000	4.410000	4.2200	4.2500	-0.701%	42,594	-64.471%
2025-02-11	4.3100	4.400000	4.1500	4.2800	-1.835%	29,872	-64.720%
2025-02-10	4.6000	4.975200	4.1614	4.3600	-6.638%	102,408	-65.367%
2025-02-07	4.6900	4.790000	4.5000	4.6700	-0.849%	90,334	-67.666%
2025-02-06	4.7500	4.800000	4.6200	4.7100	-0.423%	32,784	-67.941%
2025-02-05	4.7800	4.920000	4.7000	4.7300	-0.630%	32,016	-68.076%
2025-02-04	4.6400	4.941400	4.6400	4.7600	+3.478%	23,614	-68.277%
2025-02-03	4.6800	4.830000	4.6000	4.6000	-3.564%	19,659	-67.174%
2025-01-31	4.6600	4.810000	4.6400	4.7700	+2.361%	35,537	-68.344%
2025-01-30	4.7000	4.805000	4.5884	4.6600	+0.866%	20,872	-67.597%
2025-01-29	4.6500	4.700000	4.5900	4.6200	-1.071%	19,701	-67.316%
2025-01-28	4.8100	4.815000	4.5850	4.6700	-1.684%	31,068	-67.666%
2025-01-27	4.4800	4.780000	4.4800	4.7500	+5.556%	57,395	-68.211%
2025-01-24	4.4800	4.770000	4.4116	4.5000	+0.671%	25,456	-66.444%
2025-01-23	4.4500	4.730000	4.3314	4.4700	+1.131%	51,390	-66.219%
2025-01-22	4.8000	4.988300	4.3500	4.4200	-0.674%	115,112	-65.837%
2025-01-21	4.6100	4.715000	4.4500	4.4500	-2.198%	29,524	-66.067%
2025-01-17	4.6900	4.690000	4.4300	4.5500	-2.151%	72,005	-66.813%
2025-01-16	4.7700	4.932000	4.5600	4.6500	-2.923%	67,101	-67.527%

.dark-mode .p1D4X8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1D4X8{ color: #333333; background-color: white; border: 2px solid #333333; }ISPRIspire Technology Inc. Common Stockstock NASDAQ

ISPR
Ispire Technology Inc. Common Stock
stock NASDAQ