5 DAY PERFORMANCE
-3.51%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-48.92%
YEAR-TO-DATE PERFORMANCE
-41.07%
1 YEAR PERFORMANCE
-41.70%
Ispire Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.59 | $1.57 (-1.57%) | $1.61 | $1.56 | 1.61 K | |
| 08/13/2026 | $1.74 | $1.59 (-8.62%) | $1.74 | $1.55 | 11.80 K | $91.10 M |
| 08/12/2026 | $1.73 | $1.73 (0%) | $1.73 | $1.65 | 5.01 K | $99.12 M |
| 08/11/2026 | $1.66 | $1.74 (4.82%) | $1.74 | $1.65 | 13.33 K | $99.69 M |
| 08/10/2026 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.66 | 12.25 K | $96.25 M |
| 08/07/2026 | $1.68 | $1.71 (1.79%) | $1.79 | $1.65 | 16.93 K | $97.97 M |
| 08/06/2026 | $1.60 | $1.66 (3.75%) | $1.89 | $1.60 | 42.91 K | $95.11 M |
| 08/05/2026 | $1.58 | $1.59 (0.63%) | $1.88 | $1.53 | 68.32 K | $91.10 M |
| 08/04/2026 | $1.57 | $1.58 (0.64%) | $1.60 | $1.51 | 30.30 K | $90.52 M |
| 08/03/2026 | $1.46 | $1.62 (10.96%) | $1.62 | $1.34 | 48.78 K | $92.82 M |
| 07/31/2026 | $1.42 | $1.45 (2.11%) | $1.63 | $1.37 | 20.20 K | $83.08 M |
| 07/30/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.40 | 16.89 K | $82.50 M |
| 07/29/2026 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.49 | 12.64 K | $85.94 M |
| 07/28/2026 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.55 | 21.50 K | $91.67 M |
| 07/27/2026 | $1.55 | $1.62 (4.52%) | $1.66 | $1.55 | 18.60 K | $92.82 M |
| 07/24/2026 | $1.57 | $1.55 (-1.27%) | $1.68 | $1.54 | 29.80 K | $88.81 M |
| 07/23/2026 | $1.61 | $1.57 (-2.48%) | $1.74 | $1.57 | 13.22 K | $89.95 M |
| 07/22/2026 | $1.74 | $1.66 (-4.6%) | $1.77 | $1.59 | 49.30 K | $95.11 M |
| 07/21/2026 | $1.65 | $1.70 (3.03%) | $1.78 | $1.55 | 62.20 K | $97.40 M |
| 07/20/2026 | $1.91 | $1.65 (-13.61%) | $1.91 | $1.65 | 78.70 K | $94.54 M |
| 07/17/2026 | $1.88 | $1.75 (-6.91%) | $1.88 | $1.67 | 52.54 K | $100.26 M |
| 07/16/2026 | $1.96 | $1.88 (-4.08%) | $2.01 | $1.59 | 161.99 K | $107.71 M |
| 07/15/2026 | $1.74 | $1.91 (9.77%) | $1.93 | $1.60 | 90.36 K | $109.43 M |
| 07/14/2026 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.60 | 128.15 K | $100.26 M |
| 07/13/2026 | $1.63 | $1.79 (9.82%) | $1.89 | $1.52 | 148.63 K | $102.56 M |
| 07/10/2026 | $1.54 | $1.63 (5.84%) | $1.66 | $1.34 | 71.81 K | $93.39 M |
| 07/09/2026 | $1.30 | $1.51 (16.15%) | $1.53 | $1.18 | 188.86 K | $86.51 M |
| 07/08/2026 | $1.11 | $1.29 (16.22%) | $1.30 | $1.04 | 198.87 K | $73.91 M |
| 07/07/2026 | $1.17 | $1.10 (-5.98%) | $1.23 | $1.01 | 226.22 K | $63.02 M |
| 07/06/2026 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.08 | 113.03 K | $64.17 M |
| 07/02/2026 | $1.16 | $1.23 (6.03%) | $1.27 | $1.11 | 112.50 K | $70.47 M |
| 07/01/2026 | $1.13 | $1.14 (0.88%) | $1.21 | $1.07 | 122.93 K | $65.32 M |
| 06/30/2026 | $1.23 | $1.12 (-8.94%) | $1.24 | $1.07 | 349.90 K | $64.17 M |
| 06/29/2026 | $1.55 | $1.21 (-21.94%) | $1.61 | $1.20 | 314.30 K | $69.33 M |
| 06/26/2026 | $1.66 | $1.50 (-9.64%) | $1.82 | $1.50 | 1.80 M | $85.94 M |
| 06/25/2026 | $1.85 | $1.62 (-12.43%) | $1.85 | $1.62 | 101.52 K | $92.82 M |
| 06/24/2026 | $1.96 | $1.82 (-7.14%) | $2.05 | $1.81 | 95.01 K | $104.28 M |
| 06/23/2026 | $1.85 | $1.96 (5.95%) | $1.98 | $1.71 | 88.53 K | $112.30 M |
| 06/22/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.84 | 58.09 K | $107.14 M |
| 06/18/2026 | $1.85 | $1.98 (7.03%) | $2.02 | $1.83 | 198.21 K | $113.44 M |
| 06/17/2026 | $1.66 | $1.86 (12.05%) | $1.88 | $1.60 | 183.40 K | $106.57 M |
| 06/16/2026 | $1.58 | $1.65 (4.43%) | $1.69 | $1.50 | 133.61 K | $94.54 M |
| 06/15/2026 | $1.63 | $1.57 (-3.68%) | $1.70 | $1.57 | 129.90 K | $89.95 M |
| 06/12/2026 | $1.72 | $1.60 (-6.98%) | $1.80 | $1.53 | 61.00 K | $91.67 M |
| 06/11/2026 | $1.72 | $1.72 (0%) | $1.87 | $1.64 | 112.40 K | $98.55 M |
| 06/10/2026 | $1.79 | $1.71 (-4.47%) | $1.82 | $1.66 | 91.50 K | $97.97 M |
| 06/09/2026 | $1.72 | $1.76 (2.33%) | $1.80 | $1.68 | 60.60 K | $100.84 M |
| 06/08/2026 | $1.69 | $1.71 (1.18%) | $1.74 | $1.65 | 54.62 K | $97.97 M |
| 06/05/2026 | $1.67 | $1.70 (1.8%) | $1.72 | $1.62 | 88.93 K | $97.40 M |
| 06/04/2026 | $1.67 | $1.66 (-0.6%) | $1.70 | $1.62 | 45.60 K | $95.11 M |
| 06/03/2026 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.60 | 107.60 K | $92.24 M |
| 06/02/2026 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.71 | 75.21 K | $99.69 M |
| 06/01/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.71 | 114.91 K | $102.56 M |
| 05/29/2026 | $1.76 | $1.81 (2.84%) | $1.89 | $1.67 | 103.18 K | $103.70 M |
| 05/28/2026 | $1.86 | $1.79 (-3.76%) | $1.89 | $1.71 | 107.30 K | $102.56 M |
| 05/27/2026 | $1.98 | $1.87 (-5.56%) | $2.03 | $1.66 | 174.96 K | $107.14 M |
| 05/26/2026 | $1.80 | $1.96 (8.89%) | $1.98 | $1.80 | 195.84 K | $112.30 M |
| 05/22/2026 | $1.96 | $1.81 (-7.65%) | $2.01 | $1.76 | 88.00 K | $103.70 M |
| 05/21/2026 | $2.08 | $1.96 (-5.77%) | $2.10 | $1.91 | 72.30 K | $112.30 M |
| 05/20/2026 | $2.27 | $2.11 (-7.05%) | $2.45 | $2.02 | 391.63 K | $120.89 M |
| 05/19/2026 | $1.59 | $2.15 (35.22%) | $2.30 | $1.57 | 795.02 K | $123.18 M |
| 05/18/2026 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.45 | 32.15 K | $92.82 M |
| 05/15/2026 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.50 | 32.84 K | $97.40 M |
| 05/14/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.65 | 34.14 K | $99.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
