ISPR - Ispire Technology Inc.
1.37
-0.190 -13.869%
Share volume: 229,621
Last Updated: 04-24-2026
Tobacco Products/Tobacco Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.56
-0.19
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.57 | $1.57 | $1.64 | $1.64 | $1.19 | $1.19 | $1.37 | $1.37 | 229,621 | $224,909.00 |
| 04-23-2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.51 | $1.51 | $1.56 | $1.56 | 100,142 | $100,142.00 |
| 04-22-2026 | $1.67 | $1.67 | $1.77 | $1.77 | $1.66 | $1.66 | $1.75 | $1.75 | 57,149 | $57,149.00 |
| 04-21-2026 | $1.81 | $1.81 | $1.82 | $1.82 | $1.58 | $1.58 | $1.66 | $1.66 | 98,052 | $98,052.00 |
| 04-20-2026 | $1.87 | $1.87 | $1.88 | $1.88 | $1.70 | $1.70 | $1.71 | $1.71 | 62,412 | $62,412.00 |
| 04-17-2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.83 | $1.83 | $1.87 | $1.87 | 29,936 | $29,936.00 |
| 04-16-2026 | $1.86 | $1.86 | $1.89 | $1.89 | $1.77 | $1.77 | $1.89 | $1.89 | 48,594 | $48,594.00 |
| 04-15-2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.84 | $1.84 | $1.86 | $1.86 | 71,966 | $71,966.00 |
| 04-14-2026 | $1.88 | $1.88 | $1.93 | $1.93 | $1.79 | $1.79 | $1.91 | $1.91 | 39,866 | $39,866.00 |
| 04-13-2026 | $1.75 | $1.75 | $1.93 | $1.93 | $1.73 | $1.73 | $1.91 | $1.91 | 40,923 | $40,923.00 |