Ispire Technology Inc. - Common Stock (ISPR)
3.2000
+0.4000 (14.29%)
NASDAQ · Last Trade: Apr 7th, 4:49 PM EDT
Historical Prices For Ispire Technology Inc. - Common Stock (ISPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.61 | 2.83 | 2.50 | 2.81 | 46,292 | 2.81 |
| 4/03/2025 | 2.70 | 2.80 | 2.60 | 2.69 | 49,212 | 2.69 |
| 4/02/2025 | 2.75 | 2.80 | 2.69 | 2.80 | 21,597 | 2.80 |
| 4/01/2025 | 2.74 | 2.93 | 2.67 | 2.78 | 54,148 | 2.78 |
| 3/31/2025 | 2.93 | 3.00 | 2.73 | 2.73 | 79,439 | 2.73 |
| 3/28/2025 | 2.92 | 3.00 | 2.87 | 2.93 | 29,920 | 2.93 |
| 3/27/2025 | 2.94 | 2.99 | 2.88 | 2.92 | 25,828 | 2.92 |
| 3/26/2025 | 2.92 | 2.99 | 2.84 | 2.91 | 27,173 | 2.91 |
| 3/25/2025 | 3.03 | 3.12 | 2.87 | 2.92 | 76,082 | 2.92 |
| 3/24/2025 | 3.10 | 3.22 | 3.00 | 3.05 | 47,347 | 3.05 |
| 3/21/2025 | 3.29 | 3.31 | 2.95 | 3.09 | 139,022 | 3.09 |
| 3/20/2025 | 3.21 | 3.35 | 3.07 | 3.33 | 54,971 | 3.33 |
| 3/19/2025 | 3.15 | 3.21 | 3.03 | 3.17 | 38,734 | 3.17 |
| 3/18/2025 | 3.19 | 3.19 | 2.89 | 3.15 | 96,333 | 3.15 |
| 3/17/2025 | 3.76 | 3.85 | 3.10 | 3.19 | 116,160 | 3.19 |
| 3/14/2025 | 3.85 | 3.85 | 3.64 | 3.76 | 44,655 | 3.76 |
| 3/13/2025 | 4.00 | 4.08 | 3.75 | 3.81 | 48,528 | 3.81 |
| 3/12/2025 | 3.90 | 3.99 | 3.90 | 3.99 | 37,849 | 3.99 |
| 3/11/2025 | 4.06 | 4.16 | 3.90 | 4.01 | 46,733 | 4.01 |
| 3/10/2025 | 4.40 | 4.45 | 3.96 | 4.06 | 58,818 | 4.06 |
| 3/07/2025 | 4.35 | 4.50 | 4.24 | 4.30 | 24,442 | 4.30 |
| 3/06/2025 | 4.27 | 4.58 | 4.23 | 4.29 | 18,938 | 4.29 |
| 3/05/2025 | 4.40 | 4.59 | 4.20 | 4.30 | 78,847 | 4.30 |
| 3/04/2025 | 4.37 | 4.67 | 4.32 | 4.49 | 34,771 | 4.49 |
| 3/03/2025 | 4.70 | 4.70 | 4.50 | 4.52 | 17,225 | 4.52 |
| 2/28/2025 | 4.85 | 4.88 | 4.70 | 4.74 | 31,906 | 4.74 |
| 2/27/2025 | 4.54 | 4.98 | 4.50 | 4.83 | 52,560 | 4.83 |
| 2/26/2025 | 4.48 | 4.55 | 4.45 | 4.55 | 33,671 | 4.55 |
| 2/25/2025 | 4.29 | 4.57 | 4.26 | 4.45 | 30,564 | 4.45 |
| 2/24/2025 | 4.25 | 4.38 | 4.19 | 4.27 | 45,482 | 4.27 |
| 2/21/2025 | 4.35 | 4.38 | 4.21 | 4.24 | 28,479 | 4.24 |
| 2/20/2025 | 4.43 | 4.43 | 4.20 | 4.30 | 36,441 | 4.30 |
| 2/19/2025 | 4.41 | 4.41 | 4.15 | 4.35 | 56,859 | 4.35 |
| 2/18/2025 | 4.41 | 4.48 | 4.24 | 4.35 | 35,630 | 4.35 |
| 2/14/2025 | 4.33 | 4.45 | 4.26 | 4.36 | 33,669 | 4.36 |
| 2/13/2025 | 4.31 | 4.43 | 4.21 | 4.35 | 69,824 | 4.35 |
| 2/12/2025 | 4.30 | 4.41 | 4.22 | 4.25 | 42,703 | 4.25 |
| 2/11/2025 | 4.31 | 4.40 | 4.15 | 4.28 | 29,872 | 4.28 |
| 2/10/2025 | 4.60 | 4.98 | 4.16 | 4.36 | 102,401 | 4.36 |
| 2/07/2025 | 4.69 | 4.79 | 4.50 | 4.67 | 91,401 | 4.67 |
| 2/06/2025 | 4.75 | 4.80 | 4.62 | 4.71 | 33,281 | 4.71 |
| 2/05/2025 | 4.78 | 4.92 | 4.70 | 4.73 | 32,016 | 4.73 |
| 2/04/2025 | 4.64 | 4.94 | 4.64 | 4.76 | 24,144 | 4.76 |
| 2/03/2025 | 4.68 | 4.83 | 4.60 | 4.60 | 20,808 | 4.60 |
| 1/31/2025 | 4.66 | 4.81 | 4.64 | 4.77 | 36,937 | 4.77 |
| 1/30/2025 | 4.70 | 4.80 | 4.59 | 4.66 | 20,871 | 4.66 |
| 1/29/2025 | 4.65 | 4.70 | 4.59 | 4.62 | 20,513 | 4.62 |
| 1/28/2025 | 4.81 | 4.82 | 4.58 | 4.67 | 31,905 | 4.67 |
| 1/27/2025 | 4.48 | 4.78 | 4.48 | 4.75 | 57,961 | 4.75 |
| 1/24/2025 | 4.48 | 4.77 | 4.41 | 4.50 | 27,415 | 4.50 |
| 1/23/2025 | 4.45 | 4.73 | 4.33 | 4.47 | 52,724 | 4.47 |
| 1/22/2025 | 4.80 | 4.99 | 4.35 | 4.42 | 115,878 | 4.42 |
| 1/21/2025 | 4.61 | 4.71 | 4.45 | 4.45 | 29,998 | 4.45 |
| 1/17/2025 | 4.69 | 4.69 | 4.43 | 4.55 | 73,770 | 4.55 |
| 1/16/2025 | 4.77 | 4.93 | 4.56 | 4.65 | 72,537 | 4.65 |
| 1/15/2025 | 4.73 | 4.98 | 4.70 | 4.79 | 52,379 | 4.79 |
| 1/14/2025 | 4.56 | 4.74 | 4.46 | 4.59 | 25,721 | 4.59 |
| 1/13/2025 | 4.42 | 4.62 | 4.35 | 4.55 | 50,839 | 4.55 |
| 1/10/2025 | 4.45 | 4.77 | 4.40 | 4.46 | 81,234 | 4.46 |
| 1/08/2025 | 4.72 | 4.80 | 4.50 | 4.54 | 45,120 | 4.54 |
| 1/07/2025 | 5.05 | 5.12 | 4.73 | 4.74 | 74,043 | 4.74 |