Dark

ASBP
Aspire Biopharma Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:30 PM EDT

6.50USD+13.537%(+0.78)13,789

5.46Bid 7.70Ask 2.24Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 30, 2026 4:26:30 PM EDT

6.60USD+1.538%(+0.10)500

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	6.5000	6.5000	6.5000	6.5000	+15.865%	13,789	0.000%
2026-07-29	7.0700	7.2399	4.8700	5.6100	-22.567%	119,759	+15.865%
2026-07-28	6.9200	7.3700	6.9200	7.2450	+3.945%	11,305	-10.283%
2026-07-27	7.1500	7.5000	6.7100	6.9700	-3.994%	29,656	-6.743%
2026-07-24	7.2500	7.4000	7.0057	7.2600	+0.693%	28,344	-10.468%
2026-07-23	7.3700	7.8100	6.8601	7.2100	-7.088%	59,149	-9.847%
2026-07-22	7.4700	8.1700	6.9600	7.7600	+2.918%	131,641	-16.237%
2026-07-21	6.4900	7.5400	6.3500	7.5400	+14.590%	118,569	-13.793%
2026-07-20	6.3900	6.6500	6.2100	6.5800	+5.449%	55,662	-1.216%
2026-07-17	6.0600	6.3000	6.0400	6.2400	-0.637%	26,164	+4.167%
2026-07-16	5.9650	6.4500	5.9650	6.2800	+3.974%	63,260	+3.503%
2026-07-15	6.0300	6.3500	5.9600	6.0400	+0.166%	89,170	+7.616%
2026-07-14	5.8800	6.1500	5.8800	6.0300	+1.005%	22,291	+7.794%
2026-07-13	6.0347	6.2000	5.8100	5.9700	-0.666%	38,072	+8.878%
2026-07-10	5.9700	6.3100	5.9601	6.0100	-0.988%	23,911	+8.153%
2026-07-09	5.7700	6.4500	5.6000	6.0700	+5.017%	64,173	+7.084%
2026-07-08	5.5400	5.9500	5.4601	5.7800	+3.030%	30,880	+12.457%
2026-07-07	5.9100	5.9900	5.2900	5.6100	-4.592%	80,365	+15.865%
2026-07-06	6.0100	6.5500	5.8000	5.8800	-5.314%	65,694	+10.544%
2026-07-02	5.6800	6.2500	5.6800	6.2100	+5.973%	40,677	+4.670%
2026-07-01	5.4000	5.8794	5.1300	5.8600	+9.738%	133,626	+10.922%
2026-06-30	6.4100	6.4100	4.5830	5.3400	-13.029%	287,528	+21.723%
2026-06-29	6.0200	6.2802	5.9000	6.1400	+2.333%	33,683	+5.863%
2026-06-26	6.3000	6.5400	5.9900	6.0000	-7.049%	46,949	+8.333%
2026-06-25	6.4800	6.5866	6.1900	6.4550	-1.300%	70,671	+0.697%
2026-06-24	6.2400	6.6000	6.1800	6.5400	+5.997%	78,210	-0.612%
2026-06-23	5.8700	6.5000	5.6300	6.1700	-1.908%	119,494	+5.348%
2026-06-22	6.3400	6.5503	6.0500	6.2900	-4.407%	66,878	+3.339%
2026-06-18	6.5400	6.5800	5.6600	6.5800	+3.459%	177,144	-1.216%
2026-06-17	6.3300	6.9900	6.1400	6.3600	+2.746%	268,962	+2.201%
2026-06-16	5.3100	6.7300	5.3100	6.1900	+9.558%	454,976	+5.008%
2026-06-15	5.0400	5.9300	4.9800	5.6500	+13.911%	480,829	+15.044%
2026-06-12	5.9150	6.3300	4.4500	4.9600	-17.333%	12,721,478	+31.048%
2026-06-11	5.4900	6.4000	5.2500	6.0000	+6.952%	155,403	+8.333%
2026-06-10	5.8200	5.9200	5.6000	5.6100	-6.030%	34,360	+15.865%
2026-06-09	6.4500	6.9100	5.7200	5.9700	-10.226%	106,088	+8.878%
2026-06-08	5.3500	6.6900	5.3500	6.6500	+24.532%	164,298	-2.256%
2026-06-05	5.9500	6.0000	5.2800	5.3400	-11.736%	87,212	+21.723%
2026-06-04	5.5600	6.2500	5.5600	6.0500	+3.596%	66,878	+7.438%
2026-06-03	5.8800	5.9600	5.3300	5.8400	-2.990%	37,828	+11.301%
2026-06-02	5.8400	6.0200	5.5500	6.0200	+1.007%	28,728	+7.973%
2026-06-01	5.4000	5.9700	5.1900	5.9600	+8.561%	183,045	+9.060%
2026-05-29	5.5800	5.7700	5.1100	5.4900	-0.723%	160,879	+18.397%
2026-05-28	4.7500	5.5650	4.7500	5.5300	+18.415%	194,085	+17.541%
2026-05-27	5.2500	5.7799	3.8500	4.6700	-7.890%	846,996	+39.186%
2026-05-26	5.4300	5.4400	4.8601	5.0700	-6.285%	78,769	+28.205%
2026-05-22	5.6100	5.6300	5.3000	5.4100	-3.220%	71,249	+20.148%
2026-05-21	5.9100	6.2100	5.2900	5.5900	-7.297%	139,671	+16.279%
2026-05-20	5.9400	6.1800	5.0000	6.0300	+3.431%	139,136	+7.794%
2026-05-19	6.1700	6.4900	5.8200	5.8300	-12.725%	197,668	+11.492%
2026-05-18	5.6600	7.0500	5.4000	6.6800	+19.073%	5,234,153	-2.695%
2026-05-15	5.6300	5.9300	5.2000	5.6100	-4.429%	117,006	+15.865%
2026-05-14	5.1600	6.0000	4.8200	5.8700	+10.755%	203,276	+10.733%
2026-05-13	5.0100	5.4000	5.0100	5.3000	+2.515%	113,172	+22.642%
2026-05-12	5.0200	5.3699	5.0000	5.1700	-6.341%	169,706	+25.725%
2026-05-11	5.5000	6.3900	4.9700	5.5200	-0.541%	249,694	+17.754%
2026-05-08	3.6420	5.7900	3.3090	5.5500	+19.355%	1,042,831	+17.117%
2026-05-07	6.6000	7.0500	3.6540	4.6500	-16.667%	5,387,921	+39.785%
2026-05-06	5.7000	5.8170	5.4510	5.5800	-7.000%	136,078	+16.487%
2026-05-05	5.9610	6.1110	5.8800	6.0000	-4.489%	100,626	+8.333%
2026-05-04	6.1650	6.3030	5.8620	6.2820	-1.320%	160,643	+3.470%
2026-05-01	6.3000	6.4800	6.0990	6.3660	-4.112%	172,492	+2.105%
2026-04-30	6.4140	7.0440	6.4140	6.6390	-9.303%	229,493	-2.094%
2026-04-29	6.3000	7.4940	6.0330	7.3200	+16.914%	1,088,097	-11.202%
2026-04-28	6.7500	6.7620	6.0000	6.2610	-14.816%	530,620	+3.817%
2026-04-27	7.4400	9.3000	6.3240	7.3500	+19.512%	6,993,616	-11.565%
2026-04-24	6.2100	6.2430	5.6910	6.1500	-4.651%	165,020	+5.691%
2026-04-23	6.2340	6.6600	6.0930	6.4500	-3.327%	252,185	+0.775%
2026-04-22	6.2760	7.0560	6.0360	6.6720	+13.008%	2,019,002	-2.578%
2026-04-21	7.4670	7.5000	4.9290	5.9040	-24.857%	6,915,066	+10.095%
2026-04-20	8.5800	9.9000	6.6000	7.8570	-2.892%	309,549	-17.271%
2026-04-17	8.7300	8.7300	7.5660	8.0910	-10.100%	247,079	-19.664%
2026-04-16	15.3870	17.2050	8.4000	9.0000	-44.944%	843,912	-27.778%
2026-04-15	27.9360	27.9360	15.6000	16.3470	-54.210%	172,986	-60.237%
2026-04-14	35.4000	36.3000	33.3990	35.7000	+4.386%	3,964	-81.793%
2026-04-13	31.2000	34.2000	31.2000	34.2000	+7.547%	1,539	-80.994%
2026-04-10	36.0000	36.0000	30.9000	31.8000	-11.667%	2,845	-79.560%
2026-04-09	35.1000	37.3500	33.9450	36.0000	+0.840%	2,568	-81.944%
2026-04-08	31.5000	36.5970	31.2120	35.7000	+13.333%	3,132	-81.793%
2026-04-07	33.3000	34.4970	31.5000	31.5000	-7.080%	1,486	-79.365%
2026-04-06	30.6000	33.9000	30.3000	33.9000	+10.784%	2,501	-80.826%
2026-04-02	29.4750	30.6000	26.5590	30.6000	+0.990%	5,487	-78.758%
2026-04-01	30.3000	32.7000	28.5000	30.3000	-1.942%	15,023	-78.548%
2026-03-31	27.6810	31.1610	26.7000	30.9000	+8.421%	3,422	-78.964%
2026-03-30	27.0000	28.6500	26.3550	28.5000	+4.018%	1,890	-77.193%
2026-03-27	27.0570	28.1400	24.6000	27.3990	+0.363%	5,770	-76.277%
2026-03-26	32.7000	34.0020	26.4000	27.3000	-19.469%	16,303	-76.190%
2026-03-25	24.9900	38.7000	24.9900	33.9000	+40.722%	248,350	-80.826%
2026-03-24	27.8610	27.9240	23.1000	24.0900	-7.637%	10,003	-73.018%
2026-03-23	21.3300	27.7740	20.1090	26.0820	+21.069%	11,628	-75.079%
2026-03-20	21.1140	24.3600	20.6070	21.5430	+9.217%	8,935	-69.828%
2026-03-19	20.7870	21.0000	16.4490	19.7250	-5.964%	8,065	-67.047%
2026-03-18	25.4730	26.9610	20.1030	20.9760	-20.128%	12,010	-69.012%
2026-03-17	28.4190	30.0000	22.8000	26.2620	-10.206%	10,529	-75.249%
2026-03-16	32.4000	32.4000	27.8490	29.2470	-7.152%	6,041	-77.775%
2026-03-13	33.3000	34.8000	31.2000	31.5000	-6.667%	5,462	-79.365%
2026-03-12	36.9000	37.2000	33.3030	33.7500	-10.000%	6,959	-80.741%
2026-03-11	37.3500	38.1000	36.0000	37.5000	+2.459%	2,401	-82.667%
2026-03-10	37.2000	39.7500	36.0000	36.6000	+1.667%	8,987	-82.240%
2026-03-09	36.6000	37.7970	34.8000	36.0000	+3.448%	2,960	-81.944%
2026-03-06	39.3000	39.3000	34.2000	34.8000	-11.450%	7,735	-81.322%
2026-03-05	39.0000	40.2000	37.2240	39.3000	-0.758%	4,316	-83.461%
2026-03-04	42.0000	42.6000	39.0000	39.6000	-10.204%	9,341	-83.586%
2026-03-03	42.0000	47.7540	42.0000	44.1000	+1.379%	7,414	-85.261%
2026-03-02	40.5000	45.0000	39.6060	43.5000	+4.317%	5,122	-85.057%
2026-02-27	42.3000	43.5000	41.4000	41.7000	-4.138%	1,904	-84.412%
2026-02-26	42.5910	45.0000	40.2000	43.5000	+1.399%	6,182	-85.057%
2026-02-25	41.1000	43.5000	40.5000	42.9000	+3.623%	5,182	-84.848%
2026-02-24	38.7000	41.4000	37.5000	41.4000	+6.154%	4,053	-84.300%
2026-02-23	42.6000	43.6740	37.2000	39.0000	-9.091%	8,136	-83.333%
2026-02-20	45.3000	45.3000	41.1300	42.9000	-2.721%	7,053	-84.848%
2026-02-19	46.5000	46.8000	39.6000	44.1000	-5.161%	5,393	-85.261%
2026-02-18	47.4000	47.4000	42.3000	46.5000	-2.516%	5,601	-86.022%
2026-02-17	42.9000	48.9000	40.8000	47.7000	+11.189%	9,914	-86.373%
2026-02-13	38.7000	45.0000	38.5710	42.9000	+9.160%	15,854	-84.848%
2026-02-12	39.9000	40.8000	36.0000	39.3000	-2.963%	14,254	-83.461%
2026-02-11	38.7000	41.7000	36.3000	40.5000	-4.255%	324,805	-83.951%
2026-02-10	43.8000	44.4180	41.1000	42.3000	-2.083%	11,579	-84.634%
2026-02-09	42.9000	44.4840	40.8360	43.2000	-1.370%	4,829	-84.954%
2026-02-06	40.5000	44.7000	37.8000	43.8000	+10.606%	6,902	-85.160%
2026-02-05	46.2000	46.2000	37.8000	39.6000	-14.839%	13,463	-83.586%
2026-02-04	48.3000	49.2000	44.6070	46.5000	-4.908%	7,152	-86.022%
2026-02-03	50.7000	53.9700	45.9000	48.9000	-4.118%	13,523	-86.708%
2026-02-02	59.7000	60.3000	43.2000	51.0000	-20.188%	17,955	-87.255%
2026-01-30	43.8000	73.5000	43.5000	63.9000	+45.890%	179,876	-89.828%
2026-01-29	46.8000	49.5000	42.3000	43.8000	-8.176%	159,229	-85.160%
2026-01-28	48.0000	51.3000	42.6000	47.7000	-1.242%	26,182	-86.373%
2026-01-27	53.1000	57.6000	47.4000	48.3000	-8.523%	55,852	-86.542%
2026-01-26	56.4000	57.9000	51.9000	52.8000	-6.631%	12,953	-87.689%
2026-01-23	55.8000	58.5000	52.8000	56.5500	+4.144%	20,137	-88.506%
2026-01-22	60.3000	60.6270	51.3000	54.3000	-5.236%	50,723	-88.029%
2026-01-21	60.3000	60.3000	57.3000	57.3000	-4.975%	9,990	-88.656%
2026-01-20	66.0000	73.3920	58.8000	60.3000	-9.050%	58,826	-89.221%
2026-01-16	58.8000	67.2000	49.6410	66.3000	+6.455%	39,900	-90.196%
2026-01-15	66.7200	68.7600	55.4400	62.2800	-11.584%	24,990	-89.563%
2026-01-14	72.0000	75.6000	63.0000	70.4400	-26.441%	61,156	-90.772%
2026-01-13	112.0800	112.0800	90.0000	95.7600	-16.000%	31,193	-93.212%
2026-01-12	125.5200	125.5200	112.3200	114.0000	-8.654%	21,001	-94.298%
2026-01-09	120.2400	124.8000	115.2000	124.8000	+0.678%	20,656	-94.792%
2026-01-08	142.0800	142.0800	108.0000	123.9600	-17.755%	75,061	-94.756%
2026-01-07	197.4000	205.2000	149.8800	150.7200	+19.619%	425,488	-95.687%
2026-01-06	143.6400	143.6400	120.4800	126.0000	-12.646%	18,165	-94.841%
2026-01-05	174.7200	174.7200	133.3200	144.2400	-12.199%	16,580	-95.494%
2026-01-02	164.1600	183.6000	152.5200	164.2800	+3.791%	16,625	-96.043%
2025-12-31	162.6000	163.8000	142.9200	158.2800	-7.113%	11,605	-95.893%
2025-12-30	132.0000	171.0000	127.6800	170.4000	+31.481%	24,113	-96.185%
2025-12-29	128.7600	131.7600	120.0000	129.6000	0.000%	8,648	-94.985%
2025-12-26	116.4000	142.4400	115.3200	129.6000	+11.340%	16,289	-94.985%
2025-12-24	113.4000	116.4000	109.2000	116.4000	+2.213%	3,251	-94.416%
2025-12-23	112.8000	116.4000	110.1600	113.8800	-2.165%	5,695	-94.292%
2025-12-22	120.0000	120.0000	114.0000	116.4000	-0.615%	4,903	-94.416%
2025-12-19	122.2800	124.8000	114.0000	117.1200	-2.692%	6,873	-94.450%
2025-12-18	111.3600	120.9600	111.3600	120.3600	+4.588%	8,015	-94.600%
2025-12-17	120.9600	120.9600	112.2000	115.0800	-8.054%	8,690	-94.352%
2025-12-16	118.4400	125.1600	114.0000	125.1600	-2.886%	9,155	-94.807%
2025-12-15	132.2400	132.2400	114.6000	128.8800	+13.053%	55,728	-94.957%
2025-12-12	126.0000	137.2800	110.4000	114.0000	-9.091%	46,233	-94.298%
2025-12-11	105.6000	126.0000	103.8000	125.4000	+22.509%	28,278	-94.817%
2025-12-10	108.0000	109.5600	85.0800	102.3600	-5.746%	7,518	-93.650%
2025-12-09	108.4800	111.2400	103.2000	108.6000	-0.549%	6,781	-94.015%
2025-12-08	112.8000	112.8000	106.9200	109.2000	-0.546%	6,949	-94.048%
2025-12-05	112.3200	114.2400	108.0000	109.8000	-0.543%	9,364	-94.080%
2025-12-04	107.6400	115.8000	106.8000	110.4000	+3.255%	11,100	-94.112%
2025-12-03	111.4800	112.8000	98.6400	106.9200	-10.811%	20,613	-93.921%
2025-12-02	130.8000	130.8000	118.5600	119.8800	+1.113%	23,661	-94.578%
2025-12-01	124.8000	126.0000	115.8000	118.5600	-6.528%	8,452	-94.518%
2025-11-28	124.5600	134.4000	121.9200	126.8400	+1.635%	8,149	-94.875%
2025-11-26	121.2000	129.0000	120.4800	124.8000	+2.767%	11,407	-94.792%
2025-11-25	118.8000	125.0400	115.2000	121.4400	+1.200%	8,859	-94.648%
2025-11-24	118.2000	125.2800	114.6000	120.0000	+2.669%	14,189	-94.583%
2025-11-21	118.2000	121.6800	109.6800	116.8800	-0.307%	13,560	-94.439%
2025-11-20	119.5200	124.3200	114.0000	117.2400	-1.512%	19,353	-94.456%
2025-11-19	121.5600	126.0000	111.7200	119.0400	-6.149%	25,510	-94.540%
2025-11-18	132.6000	149.0400	114.0000	126.8400	+15.772%	201,403	-94.875%
2025-11-17	122.4000	126.0000	105.6000	109.5600	-14.111%	46,357	-94.067%
2025-11-14	183.3600	189.6000	124.5600	127.5600	+1.046%	455,731	-94.904%
2025-11-13	112.8000	144.0000	111.7200	126.2400	-1.957%	20,841	-94.851%
2025-11-12	132.0000	138.0000	113.0400	128.7600	-7.659%	38,145	-94.952%
2025-11-11	180.2400	186.0000	138.0000	139.4400	-24.643%	176,901	-95.338%
2025-11-10	315.6000	372.0000	175.2000	185.0400	-35.777%	53,912	-96.487%
2025-11-07	345.6000	345.6000	277.2000	288.1200	-9.396%	3,865	-97.744%
2025-11-06	420.0000	425.7600	312.1200	318.0000	-23.872%	2,725	-97.956%
2025-11-05	414.6000	426.0000	400.8000	417.7200	+0.375%	710	-98.444%
2025-11-04	428.1600	431.8800	389.0400	416.1600	-4.119%	813	-98.438%
2025-11-03	468.0000	468.0000	423.0000	434.0400	-5.438%	737	-98.502%
2025-10-31	466.8000	476.0400	424.8000	459.0000	+1.621%	1,564	-98.584%
2025-10-30	470.2800	562.9200	444.0000	451.6800	-4.467%	4,850	-98.561%
2025-10-29	504.0000	526.5600	445.8000	472.8000	-11.441%	2,325	-98.625%
2025-10-28	432.0000	535.8000	420.0000	533.8800	+28.066%	5,374	-98.782%
2025-10-27	397.6800	446.4000	396.8400	416.8800	+0.900%	1,053	-98.441%
2025-10-24	396.0000	420.0000	374.5200	413.1600	+2.470%	1,430	-98.427%
2025-10-23	405.8400	425.1600	335.2800	403.2000	-5.192%	2,784	-98.388%
2025-10-22	376.0800	489.6000	348.1200	425.2800	+11.798%	3,863	-98.472%
2025-10-21	378.0000	402.0000	374.5200	380.4000	+0.635%	853	-98.291%
2025-10-20	386.1600	399.7200	366.0000	378.0000	-7.462%	1,642	-98.280%
2025-10-17	391.2000	414.3600	384.0000	408.4800	+6.575%	1,169	-98.409%
2025-10-16	408.0000	441.8400	367.4400	383.2800	-7.151%	2,323	-98.304%
2025-10-15	409.4400	443.8800	385.2000	412.8000	+0.526%	2,223	-98.425%
2025-10-14	362.5200	423.4800	362.5200	410.6400	+7.915%	2,287	-98.417%
2025-10-13	394.8000	401.6400	372.0000	380.5200	-3.967%	1,413	-98.292%
2025-10-10	402.0000	431.5200	388.8000	396.2400	-1.901%	1,914	-98.360%
2025-10-09	422.5200	423.3600	385.2000	403.9200	-7.604%	2,617	-98.391%
2025-10-08	420.8400	448.8000	409.8000	437.1600	+1.420%	3,026	-98.513%
2025-10-07	468.0000	473.7600	402.0000	431.0400	-6.653%	5,675	-98.492%
2025-10-06	474.0000	520.3200	444.0000	461.7600	+0.261%	7,224	-98.592%
2025-10-03	480.0000	486.0000	427.2000	460.5600	-8.619%	15,334	-98.589%
2025-10-02	476.2800	562.2000	414.4800	504.0000	+95.713%	530,524	-98.710%
2025-10-01	264.0000	432.0000	252.0000	257.5200	+4.175%	95,707	-97.476%
2025-09-30	402.0000	402.0000	241.4400	247.2000	-34.080%	5,681	-97.371%
2025-09-29	442.8000	444.0000	350.5200	375.0000	-13.025%	1,187	-98.267%
2025-09-26	451.3200	473.6400	424.8000	431.1600	-4.947%	560	-98.492%
2025-09-25	481.4400	481.4400	421.4400	453.6000	-7.125%	1,138	-98.567%
2025-09-24	516.0000	539.7600	483.6000	488.4000	-6.005%	731	-98.669%
2025-09-23	504.0000	540.2400	504.0000	519.6000	+3.095%	516	-98.749%
2025-09-22	504.0000	522.3600	490.2000	504.0000	+1.892%	553	-98.710%
2025-09-19	517.2000	528.0000	494.6400	494.6400	-6.382%	459	-98.686%
2025-09-18	540.0000	550.4400	515.6400	528.3600	-2.156%	707	-98.770%
2025-09-17	526.2000	551.8800	525.8400	540.0000	+1.055%	270	-98.796%
2025-09-16	512.4000	559.5600	495.0000	534.3600	+8.109%	1,322	-98.784%
2025-09-15	525.1200	534.3600	487.0800	494.2800	-3.105%	739	-98.685%
2025-09-12	537.0000	541.6800	504.3600	510.1200	-5.847%	489	-98.726%
2025-09-11	528.0000	560.4000	516.0000	541.8000	+1.575%	484	-98.800%
2025-09-10	514.0800	544.9200	493.3200	533.4000	+3.252%	591	-98.781%
2025-09-09	564.0000	566.7600	444.1200	516.6000	-15.869%	1,937	-98.742%
2025-09-08	630.0000	659.4000	612.2400	614.0400	-0.039%	633	-98.941%
2025-09-05	643.2000	659.8800	610.0800	614.2800	-6.039%	626	-98.942%
2025-09-04	702.9600	703.6800	648.9600	653.7600	-6.999%	818	-99.006%
2025-09-03	651.2400	704.5200	624.0000	702.9600	+1.807%	11,504	-99.075%
2025-09-02	672.6000	696.0000	660.1200	690.4800	+0.017%	598	-99.059%
2025-08-29	683.1600	714.0000	636.0000	690.3600	+3.360%	1,262	-99.058%
2025-08-28	630.0000	696.0000	630.0000	667.9200	+4.467%	1,505	-99.027%
2025-08-27	636.0000	666.0000	630.3600	639.3600	+0.282%	895	-98.983%
2025-08-26	643.2000	672.0000	624.1200	637.5600	-3.347%	1,025	-98.980%
2025-08-25	612.0000	707.8800	609.4800	659.6400	+0.659%	2,446	-99.015%
2025-08-22	607.2000	684.1200	600.0000	655.3200	+1.657%	3,587	-99.008%
2025-08-21	717.9600	780.0000	592.3200	644.6400	+3.347%	39,902	-98.992%
2025-08-20	580.6800	694.4400	576.2400	623.7600	+11.378%	7,803	-98.958%
2025-08-19	664.8000	671.8800	516.0000	560.0400	-20.898%	8,368	-98.839%
2025-08-18	825.9600	1,050.3600	630.2400	708.0000	+64.345%	389,375	-99.082%
2025-08-15	458.4000	458.5200	420.3600	430.8000	-7.831%	257	-98.491%
2025-08-14	475.2000	475.2000	450.6000	467.4000	-2.381%	317	-98.609%
2025-08-13	453.6000	502.9200	432.2400	478.8000	+10.833%	575	-98.642%
2025-08-12	445.6800	459.2400	412.4400	432.0000	-1.559%	197	-98.495%
2025-08-11	422.4000	461.1600	418.2000	438.8400	+8.839%	369	-98.519%
2025-08-08	403.2000	407.8800	384.1200	403.2000	+0.780%	269	-98.388%
2025-08-07	424.8000	428.2800	384.3600	400.0800	+4.090%	277	-98.375%
2025-08-06	411.8400	424.4400	377.4000	384.3600	-9.443%	519	-98.309%
2025-08-05	440.4000	462.6000	414.1200	424.4400	-2.990%	520	-98.469%
2025-08-04	470.4000	470.4000	432.0000	437.5200	+1.165%	279	-98.514%
2025-08-01	456.0000	486.0000	429.7200	432.4800	-5.432%	385	-98.497%
2025-07-31	522.0000	534.0000	457.2000	457.3200	-10.958%	778	-98.579%
2025-07-30	573.4800	576.4800	504.1200	513.6000	-10.160%	826	-98.734%
2025-07-29	567.6000	591.4800	552.7200	571.6800	-0.956%	502	-98.863%
2025-07-28	599.6400	609.9600	564.0000	577.2000	-3.742%	473	-98.874%
2025-07-25	600.0000	600.0000	517.3200	599.6400	-3.774%	1,236	-98.916%
2025-07-24	504.0000	642.0000	504.0000	623.1600	+25.072%	2,463	-98.957%
2025-07-23	468.0000	510.6000	468.0000	498.2400	+6.434%	897	-98.695%
2025-07-22	494.0400	512.0400	459.7200	468.1200	-4.528%	1,127	-98.611%
2025-07-21	444.0000	491.8800	438.0000	490.3200	+14.134%	1,507	-98.674%
2025-07-18	444.0000	444.0000	420.1200	429.6000	+0.562%	469	-98.487%
2025-07-17	423.2400	445.5600	420.0000	427.2000	+2.682%	874	-98.478%
2025-07-16	407.6400	431.7600	384.0000	416.0400	+9.059%	1,366	-98.438%
2025-07-15	399.6000	399.6000	372.0000	381.4800	-3.929%	640	-98.296%
2025-07-14	396.0000	409.2000	384.1200	397.0800	+0.273%	683	-98.363%
2025-07-11	396.0000	432.0000	384.2400	396.0000	-4.707%	1,216	-98.359%
2025-07-10	374.4000	443.6400	360.0000	415.5600	+6.227%	5,946	-98.436%
2025-07-09	396.7200	719.4000	378.0000	391.2000	+4.120%	60,063	-98.338%
2025-07-08	343.9200	395.1600	343.9200	375.7200	+9.514%	1,050	-98.270%
2025-07-07	355.2000	376.8000	336.3600	343.0800	-2.089%	864	-98.105%
2025-07-03	336.6000	369.8400	336.0000	350.4000	+2.384%	506	-98.145%
2025-07-02	358.6800	358.6800	336.8400	342.2400	-8.000%	664	-98.101%
2025-07-01	336.0000	372.0000	319.2000	372.0000	+15.242%	862	-98.253%
2025-06-30	341.5200	342.2400	308.5200	322.8000	-5.448%	1,743	-97.986%
2025-06-27	348.0000	396.0000	339.3600	341.4000	-7.026%	3,030	-98.096%
2025-06-26	359.8800	402.0000	315.6000	367.2000	+27.713%	44,986	-98.230%
2025-06-25	324.0000	324.0000	284.4000	287.5200	-12.009%	1,167	-97.739%
2025-06-24	342.0000	342.0000	324.9600	326.7600	-3.405%	569	-98.011%
2025-06-23	344.6400	349.0800	327.4800	338.2800	-2.793%	512	-98.079%
2025-06-20	384.0000	384.0000	348.0000	348.0000	-8.776%	546	-98.132%
2025-06-18	383.8800	395.7600	352.6800	381.4800	-1.365%	486	-98.296%
2025-06-17	420.0000	420.0000	380.8800	386.7600	-8.671%	452	-98.319%
2025-06-16	432.0000	438.2400	378.0000	423.4800	-3.447%	900	-98.465%
2025-06-13	442.3200	453.4800	420.0000	438.6000	-3.816%	510	-98.518%
2025-06-12	480.0000	480.0000	442.8000	456.0000	-4.690%	430	-98.575%
2025-06-11	450.1200	480.0000	426.8400	478.4400	+5.812%	621	-98.641%
2025-06-10	484.2000	484.2000	429.6000	452.1600	-4.608%	1,013	-98.562%
2025-06-09	468.0000	503.7600	447.0000	474.0000	+3.811%	1,269	-98.629%
2025-06-06	401.7600	465.6000	396.0000	456.6000	+11.912%	2,175	-98.576%
2025-06-05	468.0000	468.0000	400.2000	408.0000	-12.821%	1,417	-98.407%
2025-06-04	463.2000	480.1200	448.0800	468.0000	+1.563%	1,072	-98.611%
2025-06-03	434.0400	528.3600	434.0400	460.8000	-0.260%	2,668	-98.589%
2025-06-02	498.3600	540.0000	456.0000	462.0000	-10.486%	2,632	-98.593%
2025-05-30	684.6000	691.5600	481.4400	516.1200	-28.602%	5,307	-98.741%
2025-05-29	694.6800	876.1200	636.0000	722.8800	-14.723%	20,585	-99.101%
2025-05-28	469.5600	876.0000	403.4400	847.6800	+197.432%	585,971	-99.233%
2025-05-27	272.4000	294.0000	272.4000	285.0000	+5.556%	781	-97.719%
2025-05-23	271.8000	287.7600	258.0000	270.0000	+0.446%	636	-97.593%
2025-05-22	274.8000	303.2400	264.0000	268.8000	-0.356%	834	-97.582%
2025-05-21	288.3600	288.4800	265.2000	269.7600	-6.450%	476	-97.590%
2025-05-20	292.8000	306.7200	265.4400	288.3600	-3.880%	2,014	-97.746%
2025-05-19	300.0000	300.0000	278.4000	300.0000	+0.402%	2,628	-97.833%
2025-05-16	283.6800	300.0000	278.1600	298.8000	+7.467%	194	-97.825%
2025-05-15	276.6000	341.7600	267.6000	278.0400	-2.524%	1,722	-97.662%
2025-05-14	402.0000	459.6000	274.2000	285.2400	-26.907%	2,700	-97.721%
2025-05-13	391.3200	429.6000	361.3200	390.2400	-1.455%	419	-98.334%
2025-05-12	432.0000	443.5200	396.0000	396.0000	-7.433%	172	-98.359%
2025-05-09	404.4000	502.5600	396.0000	427.8000	+6.291%	382	-98.481%
2025-05-08	396.0000	420.0000	396.0000	402.4800	+2.537%	96	-98.385%
2025-05-07	444.0000	447.4800	384.0000	392.5200	-11.595%	261	-98.344%
2025-05-06	440.4000	453.0000	426.0000	444.0000	+1.065%	100	-98.536%
2025-05-05	426.0000	456.0000	409.2000	439.3200	+7.676%	133	-98.520%
2025-05-02	468.1200	477.6000	408.0000	408.0000	-5.292%	372	-98.407%
2025-05-01	537.6000	540.0000	395.7600	430.8000	-15.330%	479	-98.491%
2025-04-30	564.0000	564.0000	492.0000	508.8000	-9.787%	246	-98.722%
2025-04-29	564.0000	612.0000	557.7600	564.0000	+3.753%	200	-98.848%
2025-04-28	588.0000	609.6000	540.0000	543.6000	-7.001%	132	-98.804%
2025-04-25	621.6000	625.0800	570.6000	584.5200	-4.039%	68	-98.888%
2025-04-24	589.2000	660.0000	589.2000	609.1200	-2.572%	83	-98.933%
2025-04-23	625.2000	660.3600	612.0000	625.2000	-1.512%	61	-98.960%
2025-04-22	589.2000	648.0000	589.2000	634.8000	+6.869%	41	-98.976%
2025-04-21	682.6800	682.6800	589.8000	594.0000	-12.852%	99	-98.906%
2025-04-17	661.8000	681.6000	636.1200	681.6000	+2.992%	33	-99.046%
2025-04-16	648.0000	661.8000	601.2000	661.8000	+0.200%	53	-99.018%
2025-04-15	744.0000	756.0000	648.0000	660.4800	-11.211%	218	-99.016%
2025-04-14	708.0000	744.2400	708.0000	743.8800	+5.068%	168	-99.126%
2025-04-11	660.0000	731.8800	628.8000	708.0000	+11.321%	331	-99.082%
2025-04-10	607.5600	636.0000	552.1200	636.0000	+3.922%	184	-98.978%
2025-04-09	559.2000	667.0800	504.0000	612.0000	+16.173%	603	-98.938%
2025-04-08	494.6400	528.0000	481.9200	526.8000	+9.422%	99	-98.766%
2025-04-07	517.2000	552.0000	481.3200	481.4400	-11.062%	156	-98.650%
2025-04-04	654.6000	654.6000	516.0000	541.3200	-16.463%	290	-98.799%
2025-04-03	686.4000	720.0000	648.0000	648.0000	-10.744%	57	-98.997%
2025-04-02	678.0000	748.8000	678.0000	726.0000	+4.635%	52	-99.105%
2025-04-01	672.0000	708.0000	672.0000	693.8400	-0.755%	129	-99.063%
2025-03-31	744.0000	744.0000	660.0000	699.1200	-8.969%	211	-99.070%
2025-03-28	791.4000	794.4000	734.5200	768.0000	-3.030%	165	-99.154%
2025-03-27	756.0000	804.9600	738.0000	792.0000	+3.125%	148	-99.179%
2025-03-26	752.1600	768.0000	732.0000	768.0000	0.000%	124	-99.154%
2025-03-25	770.0400	770.0400	732.0000	768.0000	-0.944%	71	-99.154%
2025-03-24	746.6400	780.0000	734.4000	775.3200	+2.490%	149	-99.162%
2025-03-21	828.0000	834.0000	732.0000	756.4800	-8.399%	362	-99.141%
2025-03-20	899.8800	981.6000	780.7200	825.8400	+4.289%	1,627	-99.213%
2025-03-19	702.3600	804.0000	696.1200	791.8800	+8.358%	446	-99.179%
2025-03-18	738.0000	744.0000	673.2000	730.8000	-4.381%	161	-99.111%
2025-03-17	699.7200	764.2800	699.7200	764.2800	+2.726%	327	-99.150%
2025-03-14	672.0000	747.0000	654.0000	744.0000	+6.897%	537	-99.126%
2025-03-13	904.2000	904.2000	624.0000	696.0000	-21.622%	12,244	-99.066%
2025-03-12	900.0000	934.2000	864.0000	888.0000	-4.021%	224	-99.268%
2025-03-11	948.0000	995.2800	797.5200	925.2000	-0.142%	296	-99.297%
2025-03-10	1,021.2000	1,056.0000	901.9200	926.5200	-10.221%	160	-99.298%
2025-03-07	1,020.0000	1,094.4000	960.0000	1,032.0000	0.000%	180	-99.370%
2025-03-06	900.0000	1,068.0000	870.0000	1,032.0000	+11.688%	325	-99.370%
2025-03-05	972.0000	1,002.0000	891.0000	924.0000	-6.780%	342	-99.297%
2025-03-04	1,127.1600	1,176.0000	909.9600	991.2000	-18.218%	762	-99.344%
2025-03-03	2,004.0000	2,089.8000	1,140.0000	1,212.0000	-32.667%	495	-99.464%
2025-02-28	1,956.0000	2,040.0000	1,692.0000	1,800.0000	-10.714%	162	-99.639%
2025-02-27	2,160.0000	2,196.0000	1,932.0000	2,016.0000	-3.448%	119	-99.678%
2025-02-26	1,920.0000	2,256.0000	1,692.0000	2,088.0000	+5.455%	322	-99.689%
2025-02-25	2,208.0000	2,376.0000	1,920.0000	1,980.0000	-21.429%	291	-99.672%
2025-02-24	2,208.0000	2,520.0000	1,884.0000	2,520.0000	-17.969%	898	-99.742%
2025-02-21	5,940.0000	5,940.0000	3,000.0000	3,072.0000	-58.442%	1,182	-99.788%
2025-02-20	11,832.0000	11,832.0000	5,760.0000	7,392.0000	-72.561%	213	-99.912%
2005-07-08	25,524.0000	26,940.0000	25,524.0000	26,940.0000	+2.045%	0.166667	-99.976%
2005-07-07	26,424.0000	26,424.0000	25,920.0000	26,400.0000	-1.124%	2	-99.975%
2005-07-06	26,700.0000	26,700.0000	26,700.0000	26,700.0000	0.000%	4	-99.976%
2005-07-05	26,700.0000	26,700.0000	26,700.0000	26,700.0000	0.000%	0.083333	-99.976%
2005-07-01	27,000.0000	27,000.0000	26,699.8800	26,700.0000	0.000%	1	-99.976%
2005-06-30	26,880.0000	26,880.0000	26,700.0000	26,700.0000	-0.670%	3	-99.976%
2005-06-29	26,400.0000	26,880.0000	26,400.0000	26,880.0000	0.000%	3	-99.976%
2005-06-28	26,640.0000	26,880.0000	26,640.0000	26,880.0000	+1.357%	2	-99.976%

.dark-mode .XdBjxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XdBjxv{ color: #333333; background-color: white; border: 2px solid #333333; }ASBPAspire Biopharma Holdings, Inc. Common Stockstock NASDAQ

ASBP
Aspire Biopharma Holdings, Inc. Common Stock
stock NASDAQ