5 DAY PERFORMANCE
+23.04%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
-43.96%
YEAR-TO-DATE PERFORMANCE
-43.74%
1 YEAR PERFORMANCE
-64.22%
Ispire Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $3.23 | $2.83 (-12.25%) | $3.23 | $2.74 | 229.03 K | $161.32 M |
| 07/01/2025 | $2.52 | $3.19 (26.59%) | $3.24 | $2.43 | 229.30 K | $181.84 M |
| 06/30/2025 | $2.29 | $2.56 (11.79%) | $2.65 | $2.24 | 155.94 K | $145.93 M |
| 06/27/2025 | $2.13 | $2.30 (7.98%) | $2.58 | $2.11 | 585.22 K | $131.11 M |
| 06/26/2025 | $2.41 | $2.12 (-12.03%) | $2.41 | $2.09 | 84.62 K | $120.85 M |
| 06/25/2025 | $2.32 | $2.26 (-2.59%) | $2.36 | $2.24 | 38.53 K | $128.83 M |
| 06/24/2025 | $2.50 | $2.35 (-6%) | $2.50 | $2.26 | 71.01 K | $133.96 M |
| 06/23/2025 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.42 | 30.30 K | $140.23 M |
| 06/20/2025 | $2.53 | $2.47 (-2.37%) | $2.56 | $2.40 | 52.03 K | $140.80 M |
| 06/18/2025 | $2.47 | $2.53 (2.43%) | $2.55 | $2.46 | 30.54 K | $144.22 M |
| 06/17/2025 | $2.44 | $2.48 (1.64%) | $2.58 | $2.36 | 37.52 K | $141.37 M |
| 06/16/2025 | $2.62 | $2.47 (-5.73%) | $2.62 | $2.40 | 18.82 K | $140.80 M |
| 06/13/2025 | $2.48 | $2.47 (-0.4%) | $2.55 | $2.42 | 24.20 K | $140.80 M |
| 06/12/2025 | $2.64 | $2.52 (-4.55%) | $2.69 | $2.42 | 29.74 K | $143.65 M |
| 06/11/2025 | $2.69 | $2.61 (-2.97%) | $2.74 | $2.59 | 43.60 K | $148.78 M |
| 06/10/2025 | $2.81 | $2.69 (-4.27%) | $2.85 | $2.61 | 70.00 K | $153.34 M |
| 06/09/2025 | $2.66 | $2.82 (6.02%) | $2.84 | $2.62 | 43.25 K | $160.75 M |
| 06/06/2025 | $2.54 | $2.67 (5.12%) | $2.67 | $2.50 | 47.75 K | $152.20 M |
| 06/05/2025 | $2.47 | $2.49 (0.81%) | $2.56 | $2.44 | 59.85 K | $141.94 M |
| 06/04/2025 | $2.54 | $2.47 (-2.76%) | $2.55 | $2.43 | 32.56 K | $140.80 M |
| 06/03/2025 | $2.49 | $2.52 (1.2%) | $2.62 | $2.46 | 41.70 K | $143.65 M |
| 06/02/2025 | $2.49 | $2.51 (0.8%) | $2.61 | $2.46 | 52.70 K | $143.08 M |
| 05/30/2025 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.52 | 26.70 K | $143.65 M |
| 05/29/2025 | $2.67 | $2.59 (-3%) | $2.69 | $2.55 | 30.91 K | $147.64 M |
| 05/28/2025 | $2.78 | $2.67 (-3.96%) | $2.83 | $2.57 | 46.40 K | $152.20 M |
| 05/27/2025 | $2.82 | $2.74 (-2.84%) | $2.92 | $2.68 | 30.85 K | $156.19 M |
| 05/23/2025 | $2.91 | $2.70 (-7.22%) | $2.98 | $2.65 | 80.63 K | $153.91 M |
| 05/22/2025 | $2.58 | $2.91 (12.79%) | $2.96 | $2.58 | 60.24 K | $165.88 M |
| 05/21/2025 | $2.58 | $2.59 (0.39%) | $2.66 | $2.47 | 65.84 K | $147.64 M |
| 05/20/2025 | $2.63 | $2.58 (-1.9%) | $2.76 | $2.50 | 35.40 K | $147.07 M |
| 05/19/2025 | $2.74 | $2.66 (-2.92%) | $2.90 | $2.52 | 107.31 K | $151.63 M |
| 05/16/2025 | $2.81 | $2.73 (-2.85%) | $2.89 | $2.71 | 70.30 K | $155.62 M |
| 05/15/2025 | $2.73 | $2.87 (5.13%) | $3.05 | $2.73 | 47.83 K | $163.60 M |
| 05/14/2025 | $3.01 | $2.86 (-4.98%) | $3.05 | $2.83 | 56.72 K | $163.03 M |
| 05/13/2025 | $2.91 | $2.99 (2.75%) | $3.09 | $2.77 | 50.60 K | $170.44 M |
| 05/12/2025 | $3.03 | $2.94 (-2.97%) | $3.05 | $2.75 | 65.40 K | $167.59 M |
| 05/09/2025 | $2.91 | $3.03 (4.12%) | $3.08 | $2.82 | 71.60 K | $172.72 M |
| 05/08/2025 | $2.89 | $2.90 (0.35%) | $3.06 | $2.78 | 67.90 K | $165.31 M |
| 05/07/2025 | $2.89 | $2.90 (0.35%) | $2.99 | $2.78 | 35.22 K | $164.31 M |
| 05/06/2025 | $2.79 | $2.85 (2.15%) | $2.98 | $2.77 | 44.60 K | $161.48 M |
| 05/05/2025 | $2.86 | $2.85 (-0.35%) | $3.00 | $2.77 | 50.31 K | $161.48 M |
| 05/02/2025 | $2.82 | $2.87 (1.77%) | $2.95 | $2.81 | 25.80 K | $162.61 M |
| 05/01/2025 | $2.83 | $2.78 (-1.77%) | $2.95 | $2.70 | 31.90 K | $157.51 M |
| 04/30/2025 | $2.86 | $2.76 (-3.5%) | $2.94 | $2.72 | 31.01 K | $156.38 M |
| 04/29/2025 | $2.99 | $2.87 (-4.01%) | $2.99 | $2.81 | 20.76 K | $162.61 M |
| 04/28/2025 | $2.88 | $2.98 (3.47%) | $3.10 | $2.85 | 39.82 K | $168.84 M |
| 04/25/2025 | $2.99 | $2.89 (-3.34%) | $3.13 | $2.85 | 15.41 K | $163.74 M |
| 04/24/2025 | $2.98 | $3.00 (0.67%) | $3.08 | $2.87 | 44.10 K | $169.97 M |
| 04/23/2025 | $3.11 | $2.99 (-3.86%) | $3.34 | $2.95 | 36.43 K | $169.41 M |
| 04/22/2025 | $2.86 | $3.02 (5.59%) | $3.12 | $2.84 | 37.78 K | $171.11 M |
| 04/21/2025 | $2.93 | $2.85 (-2.73%) | $3.01 | $2.81 | 27.20 K | $161.48 M |
| 04/17/2025 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.84 | 27.31 K | $166.57 M |
| 04/16/2025 | $3.14 | $2.99 (-4.78%) | $3.37 | $2.95 | 34.90 K | $169.41 M |
| 04/15/2025 | $3.15 | $3.14 (-0.32%) | $3.23 | $3.01 | 44.71 K | $177.91 M |
| 04/14/2025 | $3.45 | $3.11 (-9.86%) | $3.45 | $3.09 | 38.02 K | $176.21 M |
| 04/11/2025 | $3.57 | $3.38 (-5.32%) | $3.92 | $3.24 | 37.74 K | $191.50 M |
| 04/10/2025 | $3.96 | $3.56 (-10.1%) | $4.14 | $3.56 | 56.31 K | $201.70 M |
| 04/09/2025 | $3.17 | $4.07 (28.39%) | $4.70 | $2.99 | 346.38 K | $230.60 M |
| 04/08/2025 | $3.26 | $3.20 (-1.84%) | $3.39 | $2.98 | 99.93 K | $181.31 M |
| 04/07/2025 | $2.79 | $3.20 (14.7%) | $3.25 | $2.73 | 116.30 K | $181.31 M |
| 04/04/2025 | $2.61 | $2.80 (7.28%) | $2.84 | $2.50 | 66.80 K | $158.64 M |
| 04/03/2025 | $2.70 | $2.69 (-0.37%) | $2.80 | $2.60 | 49.21 K | $152.41 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.
