5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-12.24%
3 MONTH PERFORMANCE
-40.00%
6 MONTH PERFORMANCE
-58.98%
YEAR-TO-DATE PERFORMANCE
-48.71%
1 YEAR PERFORMANCE
-63.51%
Ispire Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $2.63 | $2.58 (-1.9%) | $2.76 | $2.50 | 35.37 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 | 70.28 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 |
| 04/02/2025 | $2.75 | $2.80 (1.82%) | $2.80 | $2.69 | 21.60 K | $158.64 M |
| 04/01/2025 | $2.74 | $2.78 (1.46%) | $2.93 | $2.68 | 54.15 K | $157.51 M |
| 03/31/2025 | $2.93 | $2.73 (-6.83%) | $3.00 | $2.73 | 79.44 K | $154.68 M |
| 03/28/2025 | $2.92 | $2.93 (0.34%) | $3.00 | $2.87 | 29.92 K | $166.01 M |
| 03/27/2025 | $2.94 | $2.92 (-0.68%) | $2.99 | $2.88 | 25.83 K | $165.44 M |
| 03/26/2025 | $2.92 | $2.91 (-0.34%) | $2.99 | $2.84 | 27.20 K | $164.87 M |
| 03/25/2025 | $3.03 | $2.92 (-3.63%) | $3.12 | $2.87 | 76.10 K | $165.44 M |
| 03/24/2025 | $3.10 | $3.05 (-1.61%) | $3.22 | $3.00 | 47.35 K | $172.81 M |
| 03/21/2025 | $3.29 | $3.09 (-6.08%) | $3.31 | $2.95 | 139.02 K | $175.07 M |
| 03/20/2025 | $3.21 | $3.33 (3.74%) | $3.35 | $3.07 | 55.00 K | $188.67 M |
| 03/19/2025 | $3.15 | $3.17 (0.63%) | $3.21 | $3.03 | 38.73 K | $179.61 M |
| 03/18/2025 | $3.19 | $3.15 (-1.25%) | $3.19 | $2.89 | 96.43 K | $178.47 M |
| 03/17/2025 | $3.76 | $3.19 (-15.16%) | $3.85 | $3.10 | 117.30 K | $180.74 M |
| 03/14/2025 | $3.85 | $3.76 (-2.34%) | $3.85 | $3.64 | 44.70 K | $213.03 M |
| 03/13/2025 | $4.00 | $3.81 (-4.75%) | $4.08 | $3.75 | 48.53 K | $215.87 M |
| 03/12/2025 | $3.90 | $3.99 (2.31%) | $3.99 | $3.90 | 37.85 K | $226.07 M |
| 03/11/2025 | $4.06 | $4.01 (-1.23%) | $4.16 | $3.90 | 46.73 K | $227.20 M |
| 03/10/2025 | $4.40 | $4.06 (-7.73%) | $4.45 | $3.96 | 58.83 K | $230.03 M |
| 03/07/2025 | $4.35 | $4.30 (-1.15%) | $4.50 | $4.24 | 24.44 K | $243.63 M |
| 03/06/2025 | $4.27 | $4.29 (0.47%) | $4.58 | $4.23 | 18.94 K | $243.06 M |
| 03/05/2025 | $4.40 | $4.30 (-2.27%) | $4.59 | $4.20 | 78.85 K | $243.63 M |
| 03/04/2025 | $4.37 | $4.49 (2.75%) | $4.67 | $4.32 | 34.80 K | $254.39 M |
| 03/03/2025 | $4.70 | $4.52 (-3.83%) | $4.70 | $4.50 | 17.23 K | $256.09 M |
| 02/28/2025 | $4.85 | $4.74 (-2.27%) | $4.88 | $4.70 | 31.91 K | $268.56 M |
| 02/27/2025 | $4.54 | $4.83 (6.39%) | $4.98 | $4.50 | 52.60 K | $273.66 M |
| 02/26/2025 | $4.48 | $4.55 (1.56%) | $4.55 | $4.45 | 33.70 K | $257.79 M |
| 02/25/2025 | $4.29 | $4.45 (3.73%) | $4.57 | $4.26 | 30.60 K | $252.13 M |
| 02/24/2025 | $4.25 | $4.27 (0.47%) | $4.38 | $4.19 | 45.50 K | $241.93 M |
| 02/21/2025 | $4.35 | $4.24 (-2.53%) | $4.38 | $4.21 | 28.50 K | $240.23 M |
| 02/20/2025 | $4.43 | $4.30 (-2.93%) | $4.43 | $4.20 | 36.44 K | $243.63 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.
