Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	2.790	2.820	2.710	2.800	9,086	+0.03(+1.08%)
Dec 30, 2025	2.870	2.919	2.700	2.770	16,458	-0.10(-3.48%)
Dec 29, 2025	2.850	2.890	2.640	2.870	39,907	+0.02(+0.70%)
Dec 26, 2025	2.630	2.860	2.590	2.850	34,803	+0.25(+9.62%)
Dec 24, 2025	2.750	2.770	2.570	2.600	11,440	-0.10(-3.70%)
Dec 23, 2025	2.850	2.850	2.680	2.700	17,757	-0.19(-6.57%)
Dec 22, 2025	2.910	2.940	2.812	2.890	22,190	-0.03(-1.03%)
Dec 19, 2025	2.880	2.940	2.781	2.920	79,977	-0.02(-0.68%)
Dec 18, 2025	2.910	2.970	2.910	2.940	59,428	-0.01(-0.34%)
Dec 17, 2025	2.810	2.950	2.745	2.950	47,733	+0.13(+4.61%)
Dec 16, 2025	2.710	2.830	2.590	2.820	45,791	+0.09(+3.30%)
Dec 15, 2025	2.640	2.740	2.590	2.730	49,765	+0.11(+4.20%)
Dec 12, 2025	2.540	2.675	2.470	2.620	53,582	+0.10(+3.97%)
Dec 11, 2025	2.520	2.550	2.370	2.520	26,377	+0.03(+1.20%)
Dec 10, 2025	2.390	2.550	2.386	2.490	45,243	+0.10(+4.18%)
Dec 09, 2025	2.125	2.420	2.092	2.390	41,124	+0.29(+13.81%)
Dec 08, 2025	2.300	2.490	2.030	2.100	44,704	-0.20(-8.70%)
Dec 05, 2025	2.510	2.550	2.280	2.300	46,839	-0.20(-8.00%)
Dec 04, 2025	2.600	2.670	2.260	2.500	44,609	-0.14(-5.30%)
Dec 03, 2025	2.480	2.660	2.420	2.640	33,200	+0.14(+5.60%)
Dec 02, 2025	2.460	2.530	2.390	2.500	20,943	+0.05(+2.04%)
Dec 01, 2025	2.410	2.480	2.320	2.450	40,263	+0.01(+0.41%)
Nov 28, 2025	2.450	2.470	2.371	2.440	16,880	-0.01(-0.41%)
Nov 26, 2025	2.350	2.500	2.305	2.450	37,762	+0.07(+2.94%)
Nov 25, 2025	2.310	2.390	2.218	2.380	39,143	+0.10(+4.39%)
Nov 24, 2025	2.200	2.379	2.120	2.280	33,529	+0.10(+4.59%)
Nov 21, 2025	1.860	2.360	1.860	2.180	188,239	+0.32(+17.20%)
Nov 20, 2025	2.140	2.209	1.850	1.860	44,566	-0.24(-11.22%)
Nov 19, 2025	2.020	2.128	1.940	2.095	25,907	+0.06(+2.70%)
Nov 18, 2025	2.050	2.090	1.995	2.040	20,990	-0.01(-0.49%)
Nov 17, 2025	1.990	2.070	1.935	2.050	34,748	+0.10(+5.13%)
Nov 14, 2025	1.910	1.980	1.801	1.950	40,837	+0.03(+1.56%)
Nov 13, 2025	1.740	1.980	1.608	1.920	69,542	+0.30(+18.52%)
Nov 12, 2025	1.620	1.710	1.580	1.620	22,905	+0.00(+0.00%)
Nov 11, 2025	1.580	1.680	1.580	1.620	17,854	+0.02(+1.25%)
Nov 10, 2025	1.490	1.620	1.440	1.600	45,539	+0.10(+7.02%)
Nov 07, 2025	1.620	1.730	1.490	1.495	88,569	-0.14(-8.56%)
Nov 06, 2025	1.770	1.990	1.620	1.635	34,815	-0.19(-10.16%)
Nov 05, 2025	1.650	1.870	1.650	1.820	68,520	+0.16(+9.64%)
Nov 04, 2025	1.690	1.840	1.650	1.660	37,739	-0.05(-2.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ispire Technology Inc. - Common Stock (NQ:ISPR)

Historical Prices

Starting at $3.75/week.

Subscribe Today