Ispire Technology Inc. - Common Stock (ISPR)

Historical Prices For Ispire Technology Inc. - Common Stock (ISPR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.40	2.48	2.31	2.42	20,375	2.42
10/22/2025	2.43	2.49	2.35	2.37	63,673	2.37
10/21/2025	2.46	2.53	2.31	2.46	33,437	2.46
10/20/2025	2.45	2.65	2.38	2.42	35,331	2.42
10/17/2025	2.33	2.51	2.33	2.43	30,085	2.43
10/16/2025	2.32	2.52	2.32	2.44	48,785	2.44
10/15/2025	2.37	2.41	2.33	2.40	69,620	2.40
10/14/2025	2.10	2.40	2.10	2.34	69,169	2.34
10/13/2025	2.24	2.31	2.06	2.13	51,639	2.13
10/10/2025	2.39	2.41	2.20	2.20	44,920	2.20
10/09/2025	2.30	2.45	2.30	2.42	40,373	2.42
10/08/2025	2.34	2.41	2.25	2.30	58,318	2.30
10/07/2025	2.52	2.65	2.30	2.31	54,808	2.31
10/06/2025	2.50	2.65	2.50	2.52	33,808	2.52
10/03/2025	2.46	2.54	2.41	2.49	51,200	2.49
10/02/2025	2.57	2.65	2.42	2.44	71,140	2.44
10/01/2025	2.55	2.84	2.50	2.57	24,872	2.57
9/30/2025	2.57	2.60	2.51	2.56	58,824	2.56
9/29/2025	2.65	2.71	2.49	2.57	58,138	2.57
9/26/2025	2.61	2.69	2.56	2.64	31,887	2.64
9/25/2025	2.67	2.87	2.55	2.59	73,648	2.59
9/24/2025	2.75	2.90	2.65	2.70	36,683	2.70
9/23/2025	2.65	2.72	2.63	2.70	42,874	2.70
9/22/2025	2.83	2.83	2.58	2.62	70,955	2.62
9/19/2025	3.15	3.15	2.78	2.78	126,886	2.78
9/18/2025	3.22	3.25	3.00	3.16	61,408	3.16
9/17/2025	3.27	3.32	3.14	3.17	32,307	3.17
9/16/2025	3.10	3.42	3.03	3.25	65,299	3.25
9/15/2025	3.27	3.43	3.27	3.43	66,314	3.43
9/12/2025	3.23	3.30	3.23	3.27	15,570	3.27
9/11/2025	3.16	3.33	3.13	3.26	34,078	3.26
9/10/2025	3.05	3.15	3.05	3.10	17,824	3.10
9/09/2025	3.07	3.17	2.98	3.10	17,755	3.10
9/08/2025	3.07	3.20	3.01	3.10	34,097	3.10
9/05/2025	3.10	3.17	3.01	3.10	23,086	3.10
9/04/2025	2.96	3.17	2.94	3.10	31,282	3.10
9/03/2025	3.17	3.25	2.90	2.91	53,729	2.91
9/02/2025	3.12	3.30	2.99	3.17	78,268	3.17
8/29/2025	3.28	3.84	2.94	3.18	271,956	3.18
8/28/2025	3.38	3.38	3.13	3.24	29,180	3.24
8/27/2025	3.00	3.43	2.98	3.12	92,080	3.12
8/26/2025	3.13	3.13	2.95	3.00	11,958	3.00
8/25/2025	3.03	3.13	2.92	2.95	75,997	2.95
8/22/2025	2.85	3.14	2.85	3.05	67,749	3.05
8/21/2025	2.90	2.97	2.76	2.83	21,346	2.83
8/20/2025	2.90	2.90	2.74	2.86	17,679	2.86
8/19/2025	2.85	2.93	2.76	2.76	25,980	2.76
8/18/2025	2.82	2.87	2.76	2.81	16,149	2.81
8/15/2025	2.84	2.90	2.79	2.81	14,644	2.81
8/14/2025	2.84	2.85	2.78	2.83	18,510	2.83
8/13/2025	2.90	3.08	2.84	2.87	39,525	2.87
8/12/2025	2.68	2.91	2.68	2.88	31,735	2.88
8/11/2025	2.50	2.69	2.49	2.68	22,152	2.68
8/08/2025	2.48	2.56	2.43	2.45	88,132	2.45
8/07/2025	2.70	2.78	2.47	2.49	37,870	2.49
8/06/2025	2.70	2.96	2.65	2.69	17,917	2.69
8/05/2025	2.76	2.94	2.67	2.73	26,856	2.73
8/04/2025	2.62	2.92	2.62	2.75	25,451	2.75
8/01/2025	2.74	2.94	2.59	2.60	43,950	2.60
7/31/2025	2.89	2.98	2.70	2.74	41,114	2.74
7/30/2025	2.96	3.04	2.89	2.92	18,558	2.92
7/29/2025	3.02	3.02	2.93	2.93	35,904	2.93
7/28/2025	2.95	3.07	2.92	3.01	28,193	3.01
7/25/2025	3.02	3.07	2.93	2.94	14,220	2.94
7/24/2025	3.02	3.13	2.99	2.99	37,873	2.99