5 DAY PERFORMANCE
-16.72%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
+28.10%
6 MONTH PERFORMANCE
-2.54%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
-38.16%
Ispire Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.80 | $2.69 (-4.11%) | $2.80 | $2.63 | 16.88 K | |
| 02/18/2026 | $3.01 | $2.75 (-8.64%) | $3.29 | $2.71 | 41.80 K | $157.46 M |
| 02/17/2026 | $3.22 | $3.01 (-6.52%) | $3.45 | $3.01 | 163.00 K | $172.35 M |
| 02/13/2026 | $3.17 | $3.23 (1.89%) | $3.31 | $3.16 | 15.50 K | $184.94 M |
| 02/12/2026 | $3.53 | $3.29 (-6.8%) | $3.55 | $3.25 | 48.20 K | $188.38 M |
| 02/11/2026 | $3.49 | $3.50 (0.29%) | $3.54 | $3.30 | 42.33 K | $200.40 M |
| 02/10/2026 | $3.29 | $3.49 (6.08%) | $3.68 | $3.29 | 43.90 K | $199.83 M |
| 02/09/2026 | $3.36 | $3.28 (-2.38%) | $3.36 | $3.07 | 66.10 K | $187.81 M |
| 02/06/2026 | $3.00 | $3.37 (12.33%) | $3.52 | $2.98 | 64.40 K | $192.96 M |
| 02/05/2026 | $3.18 | $3.06 (-3.77%) | $3.26 | $3.00 | 38.30 K | $175.21 M |
| 02/04/2026 | $3.53 | $3.21 (-9.07%) | $3.60 | $3.16 | 69.20 K | $183.80 M |
| 02/03/2026 | $3.64 | $3.53 (-3.02%) | $3.73 | $3.38 | 37.51 K | $202.12 M |
| 02/02/2026 | $3.69 | $3.62 (-1.9%) | $3.84 | $3.28 | 157.50 K | $207.33 M |
| 01/30/2026 | $3.46 | $3.68 (6.36%) | $3.87 | $3.42 | 193.70 K | $210.77 M |
| 01/29/2026 | $3.21 | $3.46 (7.79%) | $3.49 | $3.13 | 71.20 K | $198.17 M |
| 01/28/2026 | $3.09 | $3.17 (2.59%) | $3.21 | $3.09 | 27.03 K | $181.56 M |
| 01/27/2026 | $2.97 | $3.13 (5.39%) | $3.13 | $2.93 | 31.90 K | $179.27 M |
| 01/26/2026 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.92 | 20.80 K | $168.96 M |
| 01/23/2026 | $3.06 | $3.09 (0.98%) | $3.17 | $2.98 | 24.53 K | $176.97 M |
| 01/22/2026 | $3.35 | $3.07 (-8.36%) | $3.35 | $2.92 | 79.92 K | $175.83 M |
| 01/21/2026 | $3.13 | $3.34 (6.71%) | $3.35 | $2.98 | 96.40 K | $191.29 M |
| 01/20/2026 | $2.78 | $3.13 (12.59%) | $3.20 | $2.68 | 58.03 K | $179.27 M |
| 01/16/2026 | $2.92 | $2.87 (-1.71%) | $3.30 | $2.80 | 85.12 K | $164.37 M |
| 01/15/2026 | $2.75 | $2.94 (6.91%) | $3.25 | $2.75 | 119.22 K | $168.38 M |
| 01/14/2026 | $2.74 | $2.71 (-1.09%) | $2.81 | $2.61 | 30.60 K | $155.21 M |
| 01/13/2026 | $2.58 | $2.77 (7.36%) | $2.77 | $2.42 | 42.20 K | $158.65 M |
| 01/12/2026 | $2.45 | $2.52 (2.86%) | $2.56 | $2.45 | 9.60 K | $144.33 M |
| 01/09/2026 | $2.54 | $2.49 (-1.97%) | $2.60 | $2.41 | 28.00 K | $141.57 M |
| 01/08/2026 | $2.39 | $2.53 (5.86%) | $2.61 | $2.38 | 30.02 K | $143.84 M |
| 01/07/2026 | $2.72 | $2.41 (-11.4%) | $2.72 | $2.40 | 30.20 K | $137.02 M |
| 01/06/2026 | $2.82 | $2.60 (-7.8%) | $2.92 | $2.58 | 25.60 K | $147.82 M |
| 01/05/2026 | $2.86 | $2.87 (0.35%) | $2.93 | $2.71 | 21.01 K | $163.17 M |
| 01/02/2026 | $2.76 | $2.86 (3.62%) | $2.87 | $2.71 | 21.10 K | $162.60 M |
| 12/31/2025 | $2.79 | $2.80 (0.36%) | $2.82 | $2.71 | 9.10 K | $159.19 M |
| 12/30/2025 | $2.87 | $2.77 (-3.48%) | $2.92 | $2.70 | 16.50 K | $157.49 M |
| 12/29/2025 | $2.85 | $2.87 (0.7%) | $2.89 | $2.64 | 39.91 K | $163.17 M |
| 12/26/2025 | $2.63 | $2.85 (8.37%) | $2.86 | $2.59 | 34.80 K | $162.03 M |
| 12/24/2025 | $2.75 | $2.60 (-5.45%) | $2.77 | $2.57 | 11.44 K | $147.82 M |
| 12/23/2025 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.68 | 17.80 K | $153.51 M |
| 12/22/2025 | $2.91 | $2.89 (-0.69%) | $2.94 | $2.81 | 22.20 K | $164.31 M |
| 12/19/2025 | $2.88 | $2.92 (1.39%) | $2.94 | $2.78 | 80.00 K | $166.01 M |
| 12/18/2025 | $2.91 | $2.94 (1.03%) | $2.97 | $2.91 | 59.45 K | $167.15 M |
| 12/17/2025 | $2.81 | $2.95 (4.98%) | $2.95 | $2.74 | 47.73 K | $167.72 M |
| 12/16/2025 | $2.71 | $2.82 (4.06%) | $2.83 | $2.59 | 45.80 K | $160.33 M |
| 12/15/2025 | $2.64 | $2.73 (3.41%) | $2.74 | $2.59 | 49.80 K | $155.21 M |
| 12/12/2025 | $2.54 | $2.62 (3.15%) | $2.68 | $2.47 | 53.60 K | $148.96 M |
| 12/11/2025 | $2.52 | $2.52 (0%) | $2.55 | $2.37 | 27.40 K | $143.27 M |
| 12/10/2025 | $2.39 | $2.49 (4.18%) | $2.55 | $2.39 | 45.24 K | $141.57 M |
| 12/09/2025 | $2.11 | $2.39 (13.27%) | $2.42 | $2.09 | 41.12 K | $135.88 M |
| 12/08/2025 | $2.30 | $2.10 (-8.7%) | $2.49 | $2.03 | 44.70 K | $119.39 M |
| 12/05/2025 | $2.51 | $2.30 (-8.37%) | $2.55 | $2.28 | 46.84 K | $130.76 M |
| 12/04/2025 | $2.60 | $2.50 (-3.85%) | $2.67 | $2.26 | 44.61 K | $142.14 M |
| 12/03/2025 | $2.48 | $2.64 (6.45%) | $2.66 | $2.42 | 33.21 K | $150.09 M |
| 12/02/2025 | $2.46 | $2.50 (1.63%) | $2.53 | $2.39 | 20.94 K | $142.14 M |
| 12/01/2025 | $2.41 | $2.45 (1.66%) | $2.48 | $2.32 | 40.30 K | $139.29 M |
| 11/28/2025 | $2.45 | $2.44 (-0.41%) | $2.47 | $2.37 | 16.90 K | $138.72 M |
| 11/26/2025 | $2.35 | $2.45 (4.26%) | $2.50 | $2.31 | 37.80 K | $139.29 M |
| 11/25/2025 | $2.31 | $2.38 (3.03%) | $2.39 | $2.22 | 39.14 K | $135.31 M |
| 11/24/2025 | $2.20 | $2.28 (3.64%) | $2.38 | $2.12 | 33.53 K | $129.63 M |
| 11/21/2025 | $1.86 | $2.18 (17.2%) | $2.36 | $1.86 | 188.24 K | $123.94 M |
| 11/20/2025 | $2.14 | $1.86 (-13.08%) | $2.21 | $1.85 | 44.60 K | $105.75 M |
| 11/19/2025 | $2.02 | $2.10 (3.96%) | $2.13 | $1.94 | 25.91 K | $119.39 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.
