ISPR(ISPR)
ISPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $1.66 | $1.82 | $1.50 | $1.50 | 1.80M |
| 6/25/2026 | $1.85 | $1.85 | $1.62 | $1.62 | 101,516 |
| 6/24/2026 | $1.96 | $2.05 | $1.81 | $1.82 | 95,011 |
| 6/23/2026 | $1.85 | $1.98 | $1.71 | $1.96 | 88,526 |
| 6/22/2026 | $1.98 | $1.98 | $1.84 | $1.87 | 58,086 |
| 6/18/2026 | $1.85 | $2.02 | $1.83 | $1.98 | 198,212 |
| 6/17/2026 | $1.66 | $1.88 | $1.60 | $1.86 | 183,400 |
| 6/16/2026 | $1.58 | $1.69 | $1.50 | $1.65 | 133,605 |
| 6/15/2026 | $1.63 | $1.70 | $1.57 | $1.57 | 129,900 |
| 6/12/2026 | $1.72 | $1.80 | $1.53 | $1.60 | 61,000 |
| 6/11/2026 | $1.72 | $1.87 | $1.64 | $1.72 | 112,400 |
| 6/10/2026 | $1.79 | $1.82 | $1.66 | $1.71 | 91,500 |
| 6/9/2026 | $1.72 | $1.80 | $1.68 | $1.76 | 60,600 |
| 6/8/2026 | $1.69 | $1.74 | $1.65 | $1.71 | 54,621 |
| 6/5/2026 | $1.67 | $1.72 | $1.62 | $1.70 | 88,931 |
| 6/4/2026 | $1.67 | $1.70 | $1.62 | $1.66 | 45,600 |
| 6/3/2026 | $1.70 | $1.73 | $1.60 | $1.61 | 107,604 |
| 6/2/2026 | $1.79 | $1.80 | $1.71 | $1.74 | 75,206 |
| 6/1/2026 | $1.80 | $1.82 | $1.71 | $1.79 | 114,914 |
| 5/29/2026 | $1.76 | $1.89 | $1.67 | $1.81 | 103,178 |
| 5/28/2026 | $1.86 | $1.89 | $1.71 | $1.79 | 107,300 |
| 5/27/2026 | $1.98 | $2.03 | $1.66 | $1.87 | 174,957 |
| 5/26/2026 | $1.80 | $1.98 | $1.80 | $1.96 | 195,841 |
| 5/22/2026 | $1.96 | $2.01 | $1.76 | $1.81 | 88,000 |
| 5/21/2026 | $2.08 | $2.10 | $1.91 | $1.96 | 72,300 |
| 5/20/2026 | $2.27 | $2.45 | $2.02 | $2.11 | 391,627 |
| 5/19/2026 | $1.59 | $2.30 | $1.57 | $2.15 | 795,020 |
| 5/18/2026 | $1.68 | $1.72 | $1.45 | $1.62 | 32,147 |
| 5/15/2026 | $1.71 | $1.71 | $1.50 | $1.70 | 32,843 |
| 5/14/2026 | $1.74 | $1.74 | $1.65 | $1.73 | 34,140 |
| 5/13/2026 | $1.68 | $1.77 | $1.66 | $1.72 | 46,900 |
| 5/12/2026 | $1.70 | $1.72 | $1.51 | $1.71 | 53,104 |
| 5/11/2026 | $1.75 | $1.82 | $1.62 | $1.65 | 34,056 |
| 5/8/2026 | $1.85 | $1.91 | $1.72 | $1.74 | 73,600 |
| 5/7/2026 | $1.46 | $1.92 | $1.46 | $1.85 | 168,017 |
| 5/6/2026 | $1.47 | $1.74 | $1.44 | $1.68 | 188,300 |
| 5/5/2026 | $1.38 | $1.45 | $1.33 | $1.44 | 81,509 |
| 5/4/2026 | $1.40 | $1.40 | $1.32 | $1.32 | 54,300 |
| 5/1/2026 | $1.37 | $1.54 | $1.35 | $1.40 | 36,727 |
| 4/30/2026 | $1.33 | $1.39 | $1.29 | $1.38 | 53,914 |
| 4/29/2026 | $1.41 | $1.41 | $1.30 | $1.32 | 47,818 |
| 4/28/2026 | $1.39 | $1.47 | $1.34 | $1.42 | 40,144 |
| 4/27/2026 | $1.50 | $1.50 | $1.31 | $1.39 | 105,800 |
| 4/24/2026 | $1.57 | $1.64 | $1.19 | $1.37 | 229,621 |
| 4/23/2026 | $1.80 | $1.80 | $1.51 | $1.56 | 100,142 |
| 4/22/2026 | $1.67 | $1.77 | $1.66 | $1.75 | 57,149 |
| 4/21/2026 | $1.81 | $1.82 | $1.58 | $1.66 | 98,100 |
| 4/20/2026 | $1.87 | $1.88 | $1.70 | $1.71 | 62,412 |
| 4/17/2026 | $1.95 | $1.95 | $1.83 | $1.87 | 29,936 |
| 4/16/2026 | $1.86 | $1.89 | $1.77 | $1.89 | 48,600 |
| 4/15/2026 | $1.98 | $1.98 | $1.84 | $1.86 | 72,000 |
| 4/14/2026 | $1.88 | $1.93 | $1.79 | $1.91 | 39,900 |
| 4/13/2026 | $1.75 | $1.93 | $1.73 | $1.91 | 40,923 |
| 4/10/2026 | $1.77 | $1.85 | $1.70 | $1.75 | 42,300 |
| 4/9/2026 | $1.80 | $1.80 | $1.74 | $1.76 | 28,436 |
| 4/8/2026 | $1.79 | $1.87 | $1.76 | $1.83 | 42,007 |
| 4/7/2026 | $1.80 | $1.82 | $1.69 | $1.73 | 30,900 |
| 4/6/2026 | $1.76 | $1.84 | $1.67 | $1.83 | 42,637 |
| 4/2/2026 | $1.66 | $1.80 | $1.66 | $1.71 | 56,300 |
| 4/1/2026 | $1.85 | $2.04 | $1.67 | $1.68 | 55,675 |
| 3/31/2026 | $1.89 | $1.95 | $1.77 | $1.84 | 45,900 |
| 3/30/2026 | $1.84 | $1.94 | $1.70 | $1.88 | 120,427 |