-
5 DAY PERFORMANCE
+3.65% -
1 MONTH PERFORMANCE
-7.41% -
3 MONTH PERFORMANCE
-16.44% -
6 MONTH PERFORMANCE
-13.07% -
YEAR-TO-DATE PERFORMANCE
-48.47% -
1 YEAR PERFORMANCE
-43.34%
Ispire Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.68 | $6.26 (-6.29%) | $6.71 | $6.21 | 82,400 | $354.32 M |
| 11/15/2024 | $7.02 | $6.52 (-7.12%) | $7.47 | $6.40 | 304,600 | $369.04 M |
| 11/14/2024 | $6.11 | $6.92 (13.26%) | $7.20 | $6.02 | 323,960 | $391.68 M |
| 11/13/2024 | $5.96 | $6.03 (1.17%) | $6.16 | $5.83 | 95,400 | $341.31 M |
| 11/12/2024 | $5.95 | $6.01 (1.01%) | $6.19 | $5.91 | 82,220 | $340.17 M |
| 11/11/2024 | $5.80 | $5.89 (1.55%) | $6.39 | $5.77 | 253,900 | $333.38 M |
| 11/08/2024 | $6.29 | $6.26 (-0.48%) | $6.33 | $6.11 | 52,518 | $343.13 M |
| 11/07/2024 | $6.43 | $6.18 (-3.89%) | $6.48 | $5.94 | 149,528 | $338.74 M |
| 11/06/2024 | $5.92 | $6.48 (9.46%) | $6.50 | $5.92 | 133,900 | $355.19 M |
| 11/05/2024 | $5.78 | $5.88 (1.73%) | $5.88 | $5.71 | 39,000 | $322.30 M |
| 11/04/2024 | $5.64 | $5.80 (2.84%) | $5.84 | $5.64 | 54,800 | $317.91 M |
| 11/01/2024 | $5.71 | $5.69 (-0.35%) | $5.73 | $5.61 | 47,600 | $311.89 M |
| 10/31/2024 | $6.01 | $5.61 (-6.66%) | $6.01 | $5.52 | 92,700 | $307.50 M |
| 10/30/2024 | $5.90 | $5.97 (1.19%) | $6.03 | $5.87 | 33,200 | $327.23 M |
| 10/29/2024 | $6.04 | $5.93 (-1.82%) | $6.12 | $5.89 | 51,242 | $325.04 M |
| 10/28/2024 | $6.25 | $6.06 (-3.04%) | $6.31 | $5.99 | 49,800 | $332.17 M |
| 10/25/2024 | $6.34 | $6.21 (-2.05%) | $6.35 | $6.16 | 34,033 | $340.39 M |
| 10/24/2024 | $6.49 | $6.33 (-2.47%) | $6.55 | $6.14 | 188,731 | $346.97 M |
| 10/23/2024 | $6.40 | $6.52 (1.87%) | $6.52 | $6.33 | 55,100 | $357.38 M |
| 10/22/2024 | $6.46 | $6.40 (-0.93%) | $6.54 | $6.20 | 112,800 | $350.80 M |
| 10/21/2024 | $6.76 | $6.48 (-4.14%) | $6.76 | $6.43 | 79,000 | $355.19 M |
| 10/18/2024 | $6.90 | $6.75 (-2.17%) | $6.99 | $6.35 | 268,103 | $369.99 M |
| 10/17/2024 | $6.55 | $6.89 (5.19%) | $6.95 | $6.48 | 104,300 | $377.66 M |
| 10/16/2024 | $6.52 | $6.58 (0.92%) | $6.68 | $6.40 | 88,500 | $360.67 M |
| 10/15/2024 | $6.67 | $6.43 (-3.6%) | $6.78 | $6.35 | 103,618 | $352.45 M |
| 10/14/2024 | $6.64 | $6.69 (0.75%) | $6.94 | $6.60 | 74,141 | $366.70 M |
| 10/11/2024 | $6.45 | $6.67 (3.41%) | $6.67 | $6.31 | 46,040 | $365.60 M |
| 10/10/2024 | $6.44 | $6.42 (-0.31%) | $6.49 | $6.31 | 36,700 | $351.90 M |
| 10/09/2024 | $6.40 | $6.52 (1.87%) | $6.71 | $6.40 | 74,600 | $357.38 M |
| 10/08/2024 | $6.51 | $6.48 (-0.46%) | $6.66 | $6.40 | 55,000 | $355.19 M |
| 10/07/2024 | $6.25 | $6.57 (5.12%) | $6.77 | $6.25 | 73,608 | $360.12 M |
| 10/04/2024 | $6.34 | $6.25 (-1.42%) | $6.45 | $6.23 | 41,025 | $342.58 M |
| 10/03/2024 | $6.32 | $6.30 (-0.32%) | $6.50 | $6.21 | 60,220 | $345.32 M |
| 10/02/2024 | $6.36 | $6.37 (0.16%) | $6.46 | $6.22 | 70,809 | $349.16 M |
| 10/01/2024 | $6.19 | $6.26 (1.13%) | $6.37 | $6.10 | 71,300 | $343.13 M |
| 09/30/2024 | $6.62 | $6.21 (-6.19%) | $6.71 | $5.91 | 174,621 | $340.39 M |
| 09/27/2024 | $6.73 | $6.60 (-1.93%) | $7.05 | $6.49 | 119,600 | $358.70 M |
| 09/26/2024 | $6.66 | $6.48 (-2.7%) | $7.16 | $6.45 | 321,406 | $352.17 M |
| 09/25/2024 | $6.53 | $5.82 (-10.87%) | $6.53 | $5.75 | 273,605 | $316.30 M |
| 09/24/2024 | $6.77 | $6.27 (-7.39%) | $6.94 | $6.26 | 163,214 | $340.76 M |
| 09/23/2024 | $7.47 | $6.72 (-10.04%) | $7.47 | $6.52 | 196,031 | $365.22 M |
| 09/20/2024 | $7.44 | $7.40 (-0.54%) | $7.71 | $7.18 | 1.33 M | $402.17 M |
| 09/19/2024 | $7.54 | $7.37 (-2.25%) | $7.55 | $7.30 | 92,300 | $400.54 M |
| 09/18/2024 | $7.52 | $7.45 (-0.93%) | $7.67 | $7.42 | 90,428 | $404.89 M |
| 09/17/2024 | $7.55 | $7.54 (-0.13%) | $7.79 | $7.52 | 134,541 | $409.78 M |
| 09/16/2024 | $7.37 | $7.55 (2.44%) | $7.58 | $7.33 | 109,800 | $410.33 M |
| 09/13/2024 | $7.29 | $7.39 (1.37%) | $7.44 | $7.19 | 52,524 | $401.63 M |
| 09/12/2024 | $7.33 | $7.27 (-0.82%) | $7.40 | $7.10 | 82,914 | $395.11 M |
| 09/11/2024 | $7.13 | $7.33 (2.81%) | $7.36 | $6.91 | 120,222 | $398.37 M |
| 09/10/2024 | $7.10 | $7.11 (0.14%) | $7.34 | $7.02 | 87,000 | $386.41 M |
| 09/09/2024 | $6.64 | $7.01 (5.57%) | $7.34 | $6.64 | 153,700 | $380.98 M |
| 09/06/2024 | $6.89 | $6.66 (-3.34%) | $7.05 | $6.64 | 36,415 | $361.96 M |
| 09/05/2024 | $7.17 | $6.91 (-3.63%) | $7.18 | $6.85 | 50,500 | $375.54 M |
| 09/04/2024 | $7.02 | $7.06 (0.57%) | $7.33 | $7.02 | 32,100 | $383.69 M |
| 09/03/2024 | $7.20 | $7.07 (-1.81%) | $7.24 | $7.01 | 25,700 | $384.24 M |
| 08/30/2024 | $7.25 | $7.24 (-0.14%) | $7.30 | $7.20 | 20,100 | $393.48 M |
| 08/29/2024 | $7.31 | $7.30 (-0.14%) | $7.38 | $7.22 | 39,000 | $396.74 M |
| 08/28/2024 | $7.34 | $7.22 (-1.63%) | $7.36 | $7.22 | 17,120 | $392.39 M |
| 08/27/2024 | $7.50 | $7.28 (-2.93%) | $7.50 | $7.28 | 25,500 | $395.65 M |
| 08/26/2024 | $7.57 | $7.39 (-2.38%) | $7.74 | $7.37 | 33,300 | $401.63 M |
| 08/23/2024 | $7.37 | $7.50 (1.76%) | $7.59 | $7.37 | 38,223 | $407.61 M |
| 08/22/2024 | $7.40 | $7.24 (-2.16%) | $7.51 | $7.24 | 14,120 | $393.48 M |
| 08/21/2024 | $7.50 | $7.43 (-0.93%) | $7.54 | $7.43 | 12,500 | $403.80 M |
| 08/20/2024 | $7.53 | $7.43 (-1.33%) | $7.57 | $7.39 | 42,200 | $403.80 M |
| 08/19/2024 | $7.43 | $7.50 (0.94%) | $7.75 | $7.21 | 91,700 | $407.61 M |