MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ISPR — Ispire Technology Inc. Common Stock
NasdaqIspire Technology Inc. Common Stock
$1.30
-0.08(-5.80%)
- O
- 1.37
- H
- 1.37
- L
- 1.28
- V
- 35.13K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.30
Period Return-56.52%
Period High$3.87
Period Low$1.01
Avg Daily Volume72.5K
Total Trading Days365
ISPR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.37 | $1.37 | $1.28 | $1.30 | $-0.08 | -5.80% | 35,132 | $1.32 | $1.28 $1.37 |
| Oct 2, 2026 | $1.33 | $1.49 | $1.30 | $1.38 | +$0.04 | +2.99% | 31,769 | $1.41 | $1.30 $1.49 |
| Oct 1, 2026 | $1.36 | $1.36 | $1.27 | $1.34 | +$0.06 | +4.69% | 13,640 | $1.34 | $1.27 $1.36 |
| Sep 30, 2026 | $1.29 | $1.36 | $1.27 | $1.28 | $-0.02 | -1.54% | 10,243 | $1.29 | $1.27 $1.36 |
| Sep 29, 2026 | $1.30 | $1.36 | $1.28 | $1.30 | $-0.03 | -1.89% | 19,096 | $1.31 | $1.28 $1.36 |
| Sep 28, 2026 | $1.31 | $1.38 | $1.30 | $1.33 | $-0.03 | -1.85% | 8,872 | $1.33 | $1.30 $1.38 |
| Sep 25, 2026 | $1.28 | $1.51 | $1.27 | $1.35 | +$0.06 | +4.65% | 41,347 | $1.41 | $1.27 $1.51 |
| Sep 24, 2026 | $1.32 | $1.34 | $1.26 | $1.29 | $-0.04 | -2.64% | 10,096 | $1.30 | $1.26 $1.34 |
| Sep 23, 2026 | $1.24 | $1.33 | $1.24 | $1.33 | +$0.08 | +6.43% | 18,411 | $1.29 | $1.24 $1.33 |
| Sep 22, 2026 | $1.25 | $1.33 | $1.21 | $1.25 | $-0.01 | -0.40% | 25,128 | $1.29 | $1.21 $1.33 |
| Sep 21, 2026 | $1.30 | $1.37 | $1.25 | $1.25 | $-0.06 | -4.58% | 35,509 | $1.30 | $1.25 $1.37 |
| Sep 18, 2026 | $1.30 | $1.35 | $1.23 | $1.31 | +$0.01 | +0.77% | 36,682 | $1.28 | $1.23 $1.35 |
| Sep 17, 2026 | $1.23 | $1.33 | $1.23 | $1.30 | +$0.00 | +0.00% | 29,760 | $1.28 | $1.23 $1.33 |
| Sep 16, 2026 | $1.43 | $1.49 | $1.21 | $1.30 | $-0.14 | -9.72% | 103,521 | $1.33 | $1.21 $1.49 |
| Sep 15, 2026 | $1.47 | $1.63 | $1.39 | $1.44 | $-0.03 | -2.04% | 42,253 | $1.44 | $1.39 $1.63 |
| Sep 14, 2026 | $1.47 | $1.55 | $1.45 | $1.47 | $-0.02 | -1.34% | 22,932 | $1.50 | $1.45 $1.55 |
| Sep 11, 2026 | $1.43 | $1.57 | $1.43 | $1.49 | +$0.06 | +4.20% | 20,043 | $1.52 | $1.43 $1.57 |
| Sep 10, 2026 | $1.47 | $1.47 | $1.35 | $1.43 | $-0.04 | -2.72% | 7,283 | $1.44 | $1.35 $1.47 |
| Sep 9, 2026 | $1.43 | $1.50 | $1.38 | $1.47 | +$0.05 | +3.52% | 65,693 | $1.42 | $1.38 $1.50 |
| Sep 8, 2026 | $1.51 | $1.64 | $1.42 | $1.42 | $-0.12 | -7.79% | 12,793 | $1.48 | $1.42 $1.64 |
| Sep 4, 2026 | $1.54 | $1.56 | $1.49 | $1.54 | +$0.02 | +1.32% | 6,001 | $1.51 | $1.49 $1.56 |
| Sep 3, 2026 | $1.54 | $1.61 | $1.45 | $1.52 | $-0.03 | -1.94% | 22,523 | $1.54 | $1.45 $1.61 |
| Sep 2, 2026 | $1.45 | $1.58 | $1.43 | $1.55 | +$0.10 | +6.90% | 14,734 | $1.48 | $1.43 $1.58 |
| Sep 1, 2026 | $1.46 | $1.50 | $1.41 | $1.45 | $-0.02 | -1.36% | 7,845 | $1.44 | $1.41 $1.50 |
| Aug 31, 2026 | $1.43 | $1.55 | $1.41 | $1.47 | +$0.05 | +3.52% | 13,026 | $1.45 | $1.41 $1.55 |
| Aug 28, 2026 | $1.42 | $1.44 | $1.42 | $1.42 | +$0.00 | +0.00% | 3,397 | $1.43 | $1.42 $1.44 |
| Aug 27, 2026 | $1.47 | $1.55 | $1.37 | $1.42 | $-0.05 | -3.40% | 14,724 | $1.47 | $1.37 $1.55 |
| Aug 26, 2026 | $1.50 | $1.67 | $1.46 | $1.47 | $-0.02 | -1.34% | 18,771 | $1.50 | $1.46 $1.67 |
| Aug 25, 2026 | $1.38 | $1.51 | $1.38 | $1.49 | +$0.12 | +8.76% | 14,820 | $1.46 | $1.38 $1.51 |
| Aug 24, 2026 | $1.47 | $1.47 | $1.35 | $1.37 | $-0.12 | -8.05% | 22,948 | $1.40 | $1.35 $1.47 |