Dark

ASPC
A SPAC III Acquisition Corp. Class A
stock NASDAQ

At Close

Jun 29, 2026

0.00USD0.000%(0.00)1,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:58:30 PM EDT

10.65USD0.000%(+10.65)200

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	10.7700	10.7700	10.7700	10.7700	-0.737%	414	0.000%
2026-06-09	10.8500	10.8500	10.8500	10.8500	-2.252%	7,113	-0.737%
2026-06-01	11.0900	11.2700	11.0500	11.1000	0.000%	3,842	-2.973%
2026-05-29	10.9800	11.1000	10.9800	11.1000	+2.683%	2,329	-2.973%
2026-05-27	10.8100	10.8100	10.8100	10.8100	-0.277%	8,619	-0.370%
2026-05-22	10.8400	10.8400	10.8400	10.8400	-5.821%	6,323	-0.646%
2026-05-21	11.5100	11.5100	11.5100	11.5100	+2.768%	3,337	-6.429%
2026-05-14	11.2000	11.2000	11.2000	11.2000	-0.858%	3,473	-3.839%
2026-05-12	11.2969	11.2969	11.2969	11.2969	-2.191%	4,937	-4.664%
2026-05-04	11.5500	11.5500	11.5500	11.5500	-3.750%	3,817	-6.753%
2026-04-29	11.3700	12.0000	11.0700	12.0000	+8.597%	90,928	-10.250%
2026-04-24	11.0500	11.0500	11.0500	11.0500	0.000%	4,161	-2.534%
2026-04-23	11.0500	11.0500	11.0500	11.0500	-4.487%	8,669	-2.534%
2026-04-22	11.4400	11.5691	11.4400	11.5691	-0.481%	17,112	-6.907%
2026-04-16	11.3171	11.6250	11.3171	11.6250	+3.887%	4,421	-7.355%
2026-04-13	11.4300	11.4300	11.1900	11.1900	-8.876%	6,712	-3.753%
2026-04-10	12.2800	12.2800	12.2800	12.2800	-8.563%	51,374	-12.296%
2026-04-09	11.8600	14.1200	11.8600	13.4300	+21.538%	223,674	-19.806%
2026-04-08	11.0600	11.0600	11.0500	11.0500	+0.821%	4,019	-2.534%
2026-04-01	10.9600	10.9600	10.9600	10.9600	+0.183%	3,015	-1.734%
2026-03-26	10.9400	10.9400	10.9400	10.9400	+0.459%	4,263	-1.554%
2026-03-20	10.8900	10.8900	10.8900	10.8900	+0.276%	3,919	-1.102%
2026-03-18	10.8600	10.8600	10.8600	10.8600	-2.250%	3,244	-0.829%
2026-03-06	11.1100	11.1100	11.1100	11.1100	-0.448%	2,916	-3.060%
2026-03-05	11.1600	11.1600	11.1600	11.1600	-4.981%	6,014	-3.495%
2026-03-03	11.7450	11.7450	11.7450	11.7450	-1.633%	6,888	-8.301%
2026-02-26	11.8500	12.0300	11.8500	11.9400	-0.501%	8,219	-9.799%
2026-02-24	12.0100	12.0100	12.0001	12.0001	+2.477%	22,185	-10.251%
2026-02-23	11.7100	11.7100	11.7100	11.7100	-5.259%	12,356	-8.027%
2026-02-19	12.3600	12.3600	12.3600	12.3600	+0.325%	8,846	-12.864%
2026-02-18	12.3159	12.3200	12.3159	12.3200	-1.203%	10,644	-12.581%
2026-02-12	12.4700	12.4700	12.4700	12.4700	-3.929%	8,115	-13.633%
2026-02-11	12.9200	12.9800	12.9200	12.9800	+3.923%	11,764	-17.026%
2026-02-10	12.7900	12.7900	12.4900	12.4900	-3.923%	44,292	-13.771%
2026-02-09	13.5100	13.5100	13.0000	13.0000	0.000%	23,517	-17.154%
2026-02-06	13.2000	13.2299	13.0000	13.0000	+0.386%	31,365	-17.154%
2026-02-05	13.5000	13.5000	12.8500	12.9500	-2.116%	96,537	-16.834%
2026-02-04	14.1500	14.9500	13.2300	13.2300	-9.259%	67,338	-18.594%
2026-02-03	14.1000	15.9900	13.7900	14.5800	+12.674%	100,623	-26.132%
2026-02-02	13.5600	13.7300	12.9400	12.9400	-8.745%	47,944	-16.770%
2026-01-30	14.1800	14.1800	14.1800	14.1800	+6.138%	45,714	-24.048%
2026-01-29	14.3000	14.3000	13.3600	13.3600	-15.067%	54,035	-19.386%
2026-01-28	15.3200	15.9700	15.3200	15.7300	+1.615%	132,247	-31.532%
2026-01-27	13.4500	19.2000	13.4000	15.4800	+22.407%	987,124	-30.426%
2026-01-26	12.9700	13.1500	12.6400	12.6463	-9.741%	41,825	-14.837%
2026-01-23	12.3200	14.1800	12.3200	14.0112	+9.037%	63,198	-23.133%
2026-01-22	13.4600	13.4600	12.8500	12.8500	-8.606%	52,140	-16.187%
2026-01-21	14.8700	14.8700	13.9400	14.0600	-2.361%	38,405	-23.400%
2026-01-20	14.3300	14.4400	14.3000	14.4000	-5.821%	27,791	-25.208%
2026-01-16	15.0200	16.1200	15.0200	15.2900	-7.333%	45,389	-29.562%
2026-01-15	16.9200	17.4000	16.5000	16.5000	-2.770%	51,077	-34.727%
2026-01-14	16.1000	17.3300	16.1000	16.9700	-0.760%	44,109	-36.535%
2026-01-13	17.7200	17.7500	17.1000	17.1000	-4.067%	73,132	-37.018%
2026-01-12	17.0100	18.5900	16.3900	17.8250	+0.028%	454,787	-39.579%
2026-01-09	19.0300	19.0300	17.5300	17.8200	-18.182%	91,726	-39.562%
2026-01-08	19.5300	21.9700	19.5300	21.7800	+34.861%	1,127,500	-50.551%
2026-01-07	16.2500	16.2500	16.1100	16.1500	-4.381%	72,942	-33.313%
2026-01-05	18.3600	18.8200	15.5600	16.8900	-22.594%	150,451	-36.234%
2026-01-02	23.1900	23.1900	21.8199	21.8199	-6.778%	171,551	-50.641%
2025-12-31	27.9900	27.9900	22.8000	23.4065	-15.117%	506,764	-53.987%
2025-12-30	27.4100	30.7300	25.8900	27.5750	+0.091%	515,184	-60.943%
2025-12-29	30.3500	35.2800	26.0200	27.5500	+14.792%	3,066,312	-60.907%
2025-12-26	22.2600	54.7200	19.1100	24.0000	+70.334%	7,344,557	-55.125%
2025-12-24	16.2500	22.7400	13.1600	14.0900	-8.744%	286,767	-23.563%
2025-12-23	23.5800	29.5000	14.6000	15.4400	+26.195%	722,203	-30.246%
2025-12-22	12.0400	12.2350	12.0400	12.2350	-3.813%	17,156	-11.974%
2025-12-19	11.3100	12.7200	11.3100	12.7200	+9.750%	81,080	-15.330%
2025-12-18	10.4300	13.7500	10.4300	11.5900	+10.803%	150,295	-7.075%
2025-12-17	10.4300	10.6300	10.4300	10.4600	-0.336%	28,558	+2.964%
2025-12-16	10.6900	10.6900	10.4700	10.4953	-0.518%	10,081	+2.617%
2025-12-15	10.7950	10.7950	10.5500	10.5500	-3.565%	27,313	+2.085%
2025-12-12	11.4500	11.4500	10.9400	10.9400	-6.496%	26,842	-1.554%
2025-12-11	12.3100	12.3100	11.7000	11.7000	-34.085%	141,005	-7.949%
2025-12-10	29.5000	57.0500	17.4200	17.7500	+69.370%	3,167,199	-39.324%
2025-12-09	10.4800	10.4800	10.4800	10.4800	-5.244%	77,810	+2.767%
2025-11-14	11.0600	11.0600	11.0600	11.0600	+0.363%	1,786	-2.622%
2025-11-13	11.0200	11.0200	11.0200	11.0200	-2.305%	5,776	-2.269%
2025-11-12	11.2800	11.2800	11.2800	11.2800	+2.545%	2,805	-4.521%
2025-11-10	10.3100	11.0000	10.3100	11.0000	-0.901%	2,164	-2.091%
2025-11-07	11.4900	11.4900	11.1000	11.1000	-1.158%	4,990	-2.973%
2025-11-05	11.2300	11.2300	11.2300	11.2300	+0.989%	3,183	-4.096%
2025-11-03	11.1000	11.1200	11.1000	11.1200	+7.336%	20,524	-3.147%
2025-10-16	10.3600	10.3600	10.3600	10.3600	+0.097%	73,411	+3.958%
2025-10-06	10.3500	10.3500	10.3500	10.3500	+0.097%	42,962	+4.058%
2025-10-02	10.3400	10.3400	10.3400	10.3400	0.000%	14,118	+4.159%
2025-09-30	10.3400	10.3400	10.3400	10.3400	-0.097%	3,303	+4.159%
2025-09-25	10.3500	10.3500	10.3500	10.3500	+0.194%	3,712	+4.058%
2025-09-12	10.3300	10.3300	10.3300	10.3300	+0.682%	1,128	+4.259%
2025-07-18	10.2600	10.2600	10.2600	10.2600	+0.195%	543	+4.971%
2025-06-25	10.2400	10.2400	10.2400	10.2400	+0.392%	7	+5.176%
2025-06-04	10.2000	10.2000	10.2000	10.2000	+0.196%	29,278	+5.588%
2025-05-28	10.1800	10.1800	10.1800	10.1800	-0.294%	2,104	+5.796%
2025-05-19	10.2100	10.2100	10.2100	10.2100	+0.295%	26,197	+5.485%
2025-05-06	10.1800	10.1800	10.1800	10.1800	+0.494%	6,978	+5.796%
2025-05-01	10.1300	10.1300	10.1300	10.1300	+0.696%	8,266	+6.318%
2025-03-31	10.0400	10.0600	10.0400	10.0600	+0.199%	877	+7.058%
2025-03-10	10.0400	10.0400	10.0400	10.0400	0.000%	47,002	+7.271%
2025-03-07	10.0300	10.0400	10.0300	10.0400	+0.200%	172,506	+7.271%
2025-02-27	10.0200	10.0200	10.0200	10.0200	0.000%	330,862	+7.485%
2025-02-26	10.0200	10.0200	10.0200	10.0200	+0.100%	31,041	+7.485%
2025-02-21	10.0100	10.0100	10.0100	10.0100	+0.301%	1,300	+7.592%
2025-01-31	9.9800	9.9800	9.9800	9.9800	-0.100%	128,067	+7.916%
2025-01-23	9.9900	9.9900	9.9900	9.9900	+43.739%	2,324	+7.808%
2022-08-03	7.5400	7.5800	6.2800	6.9501	-30.707%	395,433	+54.962%
2022-08-02	10.3899	10.9400	9.9000	10.0300	-1.667%	331,228	+7.378%
2022-08-01	10.8700	11.3400	9.5300	10.2000	-5.643%	194,322	+5.588%
2022-07-29	9.0000	10.8100	8.8000	10.8100	+17.500%	33,911	-0.370%
2022-07-28	9.5100	9.6000	8.8500	9.2000	-8.458%	29,194	+17.065%
2022-07-27	9.9500	10.0500	9.9500	10.0500	+0.400%	84,788	+7.164%
2022-07-26	9.9800	10.0100	9.9800	10.0100	+0.301%	13,758	+7.592%
2022-07-25	9.9800	10.5900	9.9700	9.9800	+0.100%	96,935	+7.916%
2022-07-22	9.9858	9.9900	9.9700	9.9700	0.000%	80,125	+8.024%
2022-07-21	9.9800	9.9900	9.9700	9.9700	0.000%	169,768	+8.024%
2022-07-20	9.9700	9.9700	9.9700	9.9700	-0.100%	2,513	+8.024%
2022-07-19	9.9800	9.9800	9.9800	9.9800	+0.128%	505	+7.916%
2022-07-18	9.9800	9.9800	9.9500	9.9672	+0.173%	13,078	+8.054%
2022-07-15	9.9700	9.9800	9.9500	9.9500	-0.100%	7,435	+8.241%
2022-07-14	9.9700	9.9800	9.9500	9.9600	-0.200%	3,088	+8.133%
2022-07-13	9.9500	9.9800	9.9400	9.9800	+0.302%	753,309	+7.916%
2022-07-12	9.9300	9.9500	9.9300	9.9500	+0.404%	21,485	+8.241%
2022-07-08	9.9100	9.9100	9.9100	9.9100	+0.304%	2,001	+8.678%
2022-07-07	9.8800	9.8900	9.8700	9.8800	-0.353%	13,636	+9.008%
2022-07-06	9.9150	9.9150	9.9150	9.9150	+0.354%	148,985	+8.623%
2022-07-05	9.8800	9.8800	9.8800	9.8800	0.000%	100	+9.008%
2022-07-01	9.8800	9.8800	9.8800	9.8800	0.000%	8,021	+9.008%
2022-06-30	9.9150	9.9150	9.8800	9.8800	-0.403%	12,311	+9.008%
2022-06-28	9.9200	9.9200	9.9200	9.9200	+0.405%	206	+8.569%
2022-06-22	9.8800	9.8800	9.8800	9.8800	-0.303%	104	+9.008%
2022-06-17	9.8600	9.9100	9.8500	9.9100	+0.050%	9,085	+8.678%
2022-06-15	9.9000	9.9100	9.9000	9.9050	-0.050%	1,014	+8.733%
2022-06-14	9.9100	9.9100	9.9100	9.9100	0.000%	15,394	+8.678%
2022-06-13	9.9100	9.9100	9.9100	9.9100	-0.050%	24,440	+8.678%
2022-06-10	9.9200	9.9200	9.9100	9.9150	+0.050%	62,911	+8.623%
2022-06-09	9.9100	9.9100	9.9100	9.9100	-0.101%	116	+8.678%
2022-06-08	9.9200	9.9200	9.9200	9.9200	0.000%	401	+8.569%
2022-06-07	9.9200	9.9200	9.9200	9.9200	+0.101%	23,696	+8.569%
2022-06-06	9.9800	9.9800	9.9100	9.9100	0.000%	12,911	+8.678%
2022-06-03	9.9200	9.9200	9.9100	9.9100	0.000%	1,658	+8.678%
2022-06-02	9.9100	9.9100	9.9100	9.9100	0.000%	1,050	+8.678%
2022-06-01	9.9400	9.9400	9.9100	9.9100	+0.101%	34,707	+8.678%
2022-05-31	9.8900	9.9000	9.8900	9.9000	+0.202%	4,838	+8.788%
2022-05-27	9.9350	9.9350	9.8800	9.8800	+0.203%	2,626	+9.008%
2022-05-26	9.8600	9.8600	9.8600	9.8600	-0.505%	6,000	+9.229%
2022-05-24	9.9300	9.9300	9.9100	9.9100	+0.507%	229	+8.678%
2022-05-23	9.8600	9.8600	9.8200	9.8600	+0.203%	859,107	+9.229%
2022-05-19	9.8600	9.8600	9.8400	9.8400	-0.304%	28,581	+9.451%
2022-05-18	9.8700	9.8700	9.8700	9.8700	0.000%	613	+9.119%
2022-05-17	9.8700	9.8700	9.8700	9.8700	-0.051%	1,238	+9.119%
2022-05-16	9.8700	9.8750	9.8700	9.8750	+0.051%	4,465	+9.063%
2022-05-13	9.9000	9.9000	9.8700	9.8700	-0.101%	872	+9.119%
2022-05-12	9.8900	9.9000	9.8800	9.8800	-0.101%	32,226	+9.008%
2022-05-11	9.8900	9.9000	9.8850	9.8900	0.000%	6,047	+8.898%
2022-05-10	9.8900	9.8900	9.8700	9.8900	-0.102%	1,757	+8.898%
2022-05-09	9.9000	9.9001	9.9000	9.9001	+0.001%	36,347	+8.787%
2022-05-06	9.9000	9.9000	9.9000	9.9000	-0.101%	35,201	+8.788%
2022-05-05	9.9100	9.9100	9.9000	9.9100	+0.101%	30,998	+8.678%
2022-05-04	9.9100	9.9100	9.9000	9.9000	-0.473%	4,293	+8.788%
2022-05-03	9.9100	9.9470	9.9100	9.9470	+0.373%	80,889	+8.274%
2022-05-02	9.9300	9.9300	9.9100	9.9100	0.000%	19,905	+8.678%
2022-04-29	9.9100	9.9100	9.9100	9.9100	0.000%	8,838	+8.678%
2022-04-28	9.9100	9.9100	9.9100	9.9100	0.000%	601	+8.678%
2022-04-27	9.9100	9.9100	9.9100	9.9100	0.000%	13,801	+8.678%
2022-04-25	9.9100	9.9100	9.9000	9.9100	-0.001%	6,270	+8.678%
2022-04-22	9.9101	9.9101	9.9101	9.9101	+0.001%	1,008	+8.677%
2022-04-21	10.4000	10.4000	9.9100	9.9100	0.000%	9,459	+8.678%
2022-04-20	10.4000	10.4000	9.9100	9.9100	-0.201%	140,129	+8.678%
2022-04-19	9.9300	9.9300	9.9300	9.9300	0.000%	928	+8.459%
2022-04-18	10.4500	10.4500	9.9000	9.9300	-0.101%	1,510	+8.459%
2022-04-13	9.9400	9.9400	9.9400	9.9400	0.000%	100	+8.350%
2022-04-04	9.9000	9.9400	9.9000	9.9400	+0.252%	96,817	+8.350%
2022-04-01	9.9400	9.9400	9.9000	9.9150	-0.252%	2,792	+8.623%
2022-03-31	9.9400	9.9400	9.9000	9.9400	+0.252%	10,882	+8.350%
2022-03-30	9.9500	9.9500	9.9000	9.9150	-0.151%	10,604	+8.623%
2022-03-29	9.9000	9.9350	9.9000	9.9300	+0.202%	36,830	+8.459%
2022-03-28	9.9000	9.9100	9.9000	9.9100	+0.304%	16,445	+8.678%
2022-03-24	9.8800	9.8900	9.8800	9.8800	-0.101%	5,249	+9.008%
2022-03-22	9.8900	9.8900	9.8900	9.8900	0.000%	105	+8.898%
2022-03-21	9.8900	9.9050	9.8900	9.8900	0.000%	17,246	+8.898%
2022-03-17	9.8900	9.9000	9.8900	9.8900	0.000%	21,119	+8.898%
2022-03-16	9.9000	9.9000	9.8900	9.8900	+0.101%	8,822	+8.898%
2022-03-15	9.9000	9.9000	9.8700	9.8800	-0.202%	38,133	+9.008%
2022-03-14	9.9000	9.9100	9.9000	9.9000	-0.050%	104,625	+8.788%
2022-03-11	9.9000	9.9150	9.9000	9.9050	+0.051%	12,009	+8.733%
2022-03-10	9.9000	9.9000	9.8700	9.9000	-0.101%	110,106	+8.788%
2022-03-08	9.8800	9.9100	9.8700	9.9100	+0.304%	19,424	+8.678%
2022-03-07	9.8800	9.8800	9.8800	9.8800	0.000%	5,002	+9.008%
2022-03-04	9.8800	9.9100	9.8800	9.8800	0.000%	106,613	+9.008%
2022-03-03	9.8800	9.8800	9.8800	9.8800	0.000%	3,298	+9.008%
2022-03-02	9.8800	9.8800	9.8800	9.8800	+0.101%	53,220	+9.008%
2022-03-01	9.8700	9.8700	9.8700	9.8700	-0.101%	27,604	+9.119%
2022-02-28	9.8800	9.8850	9.8700	9.8800	+0.101%	29,430	+9.008%
2022-02-25	9.8700	9.8700	9.8700	9.8700	0.000%	2,523	+9.119%
2022-02-24	9.8700	9.8700	9.8700	9.8700	0.000%	1,455	+9.119%
2022-02-18	9.8700	9.8700	9.8700	9.8700	-0.303%	3,073	+9.119%
2022-02-16	9.8850	9.9000	9.8700	9.9000	0.000%	812	+8.788%
2022-02-15	9.8800	9.9000	9.8800	9.9000	+0.406%	12,494	+8.788%
2022-02-10	9.8600	9.8600	9.8600	9.8600	-0.202%	2,167	+9.229%
2022-02-09	9.8800	9.8800	9.8800	9.8800	+0.101%	1,732	+9.008%
2022-02-08	9.8700	9.8700	9.8700	9.8700	0.000%	838	+9.119%
2022-02-07	9.8700	9.8700	9.8700	9.8700	0.000%	13	+9.119%
2022-02-04	9.8600	9.8700	9.8600	9.8700	0.000%	2,096	+9.119%
2022-02-02	9.7900	9.8700	9.7900	9.8700	0.000%	142,114	+9.119%
2022-02-01	9.8700	9.8700	9.8600	9.8700	0.000%	17,669	+9.119%
2022-01-31	9.8700	9.8700	9.8700	9.8700	-0.048%	931	+9.119%
2022-01-28	9.8747	9.8747	9.8747	9.8747	+0.048%	406	+9.067%
2022-01-27	9.8700	9.8700	9.8700	9.8700	+0.101%	4,850	+9.119%
2022-01-26	9.8700	9.8700	9.8600	9.8600	-0.101%	1,689	+9.229%
2022-01-25	9.8650	9.8700	9.8600	9.8700	0.000%	3,017	+9.119%
2022-01-24	9.8700	9.8700	9.8600	9.8700	0.000%	1,352	+9.119%
2022-01-21	9.8600	9.8800	9.8600	9.8700	0.000%	24,238	+9.119%
2022-01-19	9.8700	9.8700	9.8600	9.8700	+0.051%	19,389	+9.119%
2022-01-18	9.8650	9.8650	9.8650	9.8650	-0.041%	16	+9.174%
2022-01-14	9.8600	9.8700	9.8500	9.8690	-0.010%	27,638	+9.130%
2022-01-13	9.8700	9.8750	9.8700	9.8700	0.000%	29,413	+9.119%
2022-01-12	9.8700	9.8700	9.8700	9.8700	0.000%	150,378	+9.119%
2022-01-06	9.8700	9.8700	9.8700	9.8700	0.000%	2,018	+9.119%
2022-01-05	9.8700	9.8700	9.8700	9.8700	+0.051%	6,147	+9.119%
2022-01-04	9.8600	9.8650	9.8600	9.8650	-0.152%	5,391	+9.174%
2022-01-03	9.8500	9.8800	9.8500	9.8800	+0.203%	8,517	+9.008%
2021-12-31	9.8600	9.8800	9.8600	9.8600	0.000%	16,173	+9.229%
2021-12-30	9.8600	9.8600	9.8300	9.8600	-0.202%	17,600	+9.229%
2021-12-29	9.8600	9.8800	9.8600	9.8800	-0.101%	9,404	+9.008%
2021-12-28	9.8600	9.8900	9.8600	9.8900	+0.304%	10,760	+8.898%
2021-12-27	9.8600	9.8600	9.8600	9.8600	-0.101%	412	+9.229%
2021-12-23	9.8600	9.8700	9.8500	9.8700	+0.203%	14,298	+9.119%
2021-12-22	9.8600	9.8886	9.8500	9.8500	-0.253%	3,656	+9.340%
2021-12-21	9.8750	9.8750	9.8750	9.8750	+0.025%	146	+9.063%
2021-12-20	9.8600	9.8725	9.8600	9.8725	+0.127%	894	+9.091%
2021-12-17	9.8600	9.8600	9.8600	9.8600	+0.102%	10,060	+9.229%
2021-12-16	9.8600	9.8600	9.8500	9.8500	-0.101%	715	+9.340%
2021-12-15	9.8301	9.8600	9.8301	9.8600	0.000%	1,663	+9.229%
2021-12-14	9.8600	9.8600	9.8300	9.8600	-0.152%	11,256	+9.229%
2021-12-13	9.8750	9.8750	9.8750	9.8750	+0.152%	257	+9.063%
2021-12-10	9.9000	9.9000	9.8600	9.8600	-0.202%	29,090	+9.229%
2021-12-09	9.8800	9.8800	9.8800	9.8800	+0.305%	2,006	+9.008%
2021-12-08	9.8517	9.8517	9.8500	9.8500	-0.101%	760	+9.340%
2021-12-07	9.9000	9.9000	9.8600	9.8600	+0.818%	33,086	+9.229%
2021-12-06	9.7800	9.7800	9.7800	9.7800	-0.862%	17,026	+10.123%
2021-12-03	9.8600	9.9000	9.8500	9.8650	+0.458%	122,405	+9.174%
2021-12-02	9.9100	9.9100	9.8200	9.8200	-0.607%	14,685	+9.674%
2021-12-01	9.8600	9.9000	9.8598	9.8800	-0.202%	8,479	+9.008%
2021-11-30	9.9000	9.9000	9.9000	9.9000	0.000%	24,432	+8.788%
2021-11-29	9.9000	9.9000	9.8500	9.9000	0.000%	63,251	+8.788%
2021-11-26	9.8600	9.9000	9.8301	9.9000	+0.304%	12,116	+8.788%
2021-11-24	9.8600	9.9099	9.8600	9.8700	+0.042%	16,219	+9.119%
2021-11-23	9.8600	9.9000	9.8600	9.8659	+0.060%	24,165	+9.164%
2021-11-22	9.8700	9.8700	9.8300	9.8600	-0.101%	84,457	+9.229%
2021-11-19	9.9100	9.9100	9.8500	9.8700	-0.303%	485,980	+9.119%
2021-11-18	9.8800	9.9000	9.8800	9.9000	+0.253%	460,796	+8.788%
2021-11-17	9.8900	9.8900	9.8700	9.8750	+1.075%	1,433,437	+9.063%
2021-11-16	9.7600	9.7700	9.7500	9.7700	0.000%	9,014	+10.235%
2021-11-15	9.7600	9.7900	9.7600	9.7700	-0.102%	16,799	+10.235%
2021-11-12	9.7100	9.7800	9.7100	9.7800	+0.514%	17,026	+10.123%
2021-11-10	9.7100	9.7300	9.7100	9.7300	-0.103%	400	+10.689%
2021-11-05	9.7400	9.7400	9.7400	9.7400	-0.307%	134	+10.575%
2021-11-04	9.7400	9.7700	9.7300	9.7700	+0.411%	107,357	+10.235%
2021-11-03	9.7300	9.7300	9.7100	9.7300	-0.103%	31,344	+10.689%
2021-11-02	9.7300	9.7600	9.7300	9.7400	0.000%	384,815	+10.575%
2021-10-29	9.7200	9.7400	9.7200	9.7400	+0.103%	2,717	+10.575%
2021-10-28	9.7500	9.7500	9.7200	9.7300	+0.103%	200,238	+10.689%
2021-10-27	9.7200	9.7200	9.7200	9.7200	-0.308%	500	+10.802%
2021-10-26	9.7500	9.7500	9.7500	9.7500	+0.003%	542	+10.462%
2021-10-25	9.7200	9.7500	9.7200	9.7497	+0.306%	11,900	+10.465%
2021-10-22	9.7500	9.7500	9.7200	9.7200	+0.103%	100,619	+10.802%
2021-10-21	9.7100	9.7100	9.7100	9.7100	-0.206%	1,137	+10.917%
2021-10-20	9.7300	9.7300	9.7300	9.7300	-0.205%	207	+10.689%
2021-10-19	9.7000	9.7500	9.7000	9.7500	+0.309%	6,920	+10.462%
2021-10-18	9.7000	9.7200	9.7000	9.7200	+0.206%	1,815	+10.802%
2021-10-14	9.7000	9.7300	9.7000	9.7000	-0.308%	19,078	+11.031%
2021-10-13	9.7000	9.7300	9.7000	9.7300	+0.309%	1,104	+10.689%
2021-10-12	9.6999	9.7000	9.6999	9.7000	-0.513%	1,321	+11.031%
2021-10-08	9.7500	9.7500	9.7500	9.7500	0.000%	0	+10.462%
2021-10-07	9.7400	9.7500	9.7400	9.7500	+0.289%	1,353	+10.462%
2021-10-05	9.7219	9.7219	9.7219	9.7219	-0.288%	129	+10.781%
2021-10-04	9.7500	9.7500	9.7200	9.7500	0.000%	1,290	+10.462%
2021-10-01	9.7500	9.7500	9.7200	9.7500	+0.206%	3,428	+10.462%
2021-09-30	9.7200	9.7400	9.7200	9.7300	+0.103%	18,208	+10.689%
2021-09-28	9.7000	9.7200	9.7000	9.7200	+0.206%	39,814	+10.802%
2021-09-27	9.7100	9.7100	9.6890	9.7000	+0.207%	5,147	+11.031%
2021-09-24	9.6800	9.6800	9.6800	9.6800	-0.206%	105	+11.260%
2021-09-23	9.6800	9.7000	9.6800	9.7000	-0.103%	2,670	+11.031%
2021-09-22	9.6800	9.7100	9.6800	9.7100	+0.726%	1,102	+10.917%
2021-09-17	9.6400	9.6400	9.6400	9.6400	-0.874%	191	+11.722%
2021-09-15	9.7100	9.7250	9.7100	9.7250	-0.154%	4,708	+10.746%
2021-09-14	9.7100	9.7400	9.7100	9.7400	+0.309%	8,310	+10.575%
2021-09-13	9.7100	9.7100	9.7100	9.7100	+0.103%	1,100	+10.917%
2021-09-10	9.7050	9.7200	9.6800	9.7000	0.000%	1,441	+11.031%
2021-09-09	9.7000	9.7000	9.7000	9.7000	-0.103%	305	+11.031%
2021-09-07	9.6600	9.7300	9.6600	9.7100	0.000%	15,386	+10.917%
2021-09-03	9.6800	9.7100	9.6700	9.7100	+0.103%	1,313	+10.917%
2021-09-01	9.7000	9.7500	9.6700	9.7000	0.000%	6,349	+11.031%
2021-08-31	9.6900	9.7000	9.6900	9.7000	+0.414%	2,073	+11.031%
2021-08-30	9.6600	9.6600	9.6600	9.6600	-0.310%	100	+11.491%
2021-08-27	9.6900	9.6900	9.6900	9.6900	0.000%	325	+11.146%
2021-08-26	9.6800	9.6900	9.6800	9.6900	0.000%	1,402	+11.146%
2021-08-25	9.6800	9.6900	9.6100	9.6900	0.000%	112,558	+11.146%
2021-08-24	9.6800	9.6900	9.6800	9.6900	-0.103%	3,400	+11.146%
2021-08-18	9.6800	9.7000	9.6800	9.7000	0.000%	2,372	+11.031%
2021-08-17	9.6800	9.7000	9.6800	9.7000	0.000%	52,400	+11.031%
2021-08-11	9.7000	9.7000	9.7000	9.7000	+0.103%	102	+11.031%
2021-08-10	9.6600	9.7100	9.6500	9.6900	+0.155%	40,860	+11.146%
2021-08-09	9.6500	9.6750	9.6500	9.6750	0.000%	1,324	+11.318%
2021-08-06	9.6400	9.6750	9.6400	9.6750	-0.103%	1,071	+11.318%
2021-08-05	9.6850	9.6850	9.6850	9.6850	+0.363%	308	+11.203%
2021-08-04	9.6500	9.6500	9.6500	9.6500	-0.012%	614	+11.606%
2021-08-02	9.6512	9.6512	9.6512	9.6512	-0.503%	340	+11.592%
2021-07-30	9.7000	9.7000	9.7000	9.7000	+0.622%	1,302	+11.031%
2021-07-27	9.6571	9.7150	9.6400	9.6400	-0.207%	3,522	+11.722%
2021-07-23	9.7200	9.7200	9.6600	9.6600	0.000%	737	+11.491%
2021-07-22	9.7100	9.7100	9.6600	9.6600	+0.104%	945	+11.491%
2021-07-21	9.6600	9.6700	9.6500	9.6500	-0.104%	7,751	+11.606%
2021-07-20	9.6808	9.7100	9.6600	9.6600	-0.412%	3,971	+11.491%
2021-07-19	9.6800	9.7100	9.6800	9.7000	+0.310%	60,431	+11.031%
2021-07-16	9.6700	9.6700	9.6700	9.6700	-0.309%	100	+11.375%
2021-07-14	9.6800	9.7000	9.6800	9.7000	-0.308%	3,652	+11.031%
2021-07-12	9.7800	9.7800	9.6700	9.7300	+0.413%	8,293	+10.689%
2021-07-09	9.6800	9.6900	9.6800	9.6900	-0.010%	1,864	+11.146%
2021-07-06	9.6800	9.6910	9.6800	9.6910	+0.114%	1,075	+11.134%
2021-07-02	9.6815	9.6815	9.6800	9.6800	-0.206%	1,113	+11.260%
2021-07-01	9.7000	9.7000	9.7000	9.7000	-0.103%	1,066	+11.031%
2021-06-30	9.6800	9.7100	9.6800	9.7100	+0.310%	4,174	+10.917%
2021-06-29	9.6800	9.6800	9.6800	9.6800	0.000%	27,430	+11.260%
2021-06-28	9.6800	9.7000	9.6500	9.6800	+0.207%	49,302	+11.260%
2021-06-25	9.7300	9.7300	9.6500	9.6600	-0.412%	79,829	+11.491%
2021-06-24	9.7000	9.7000	9.6758	9.7000	0.000%	16,014	+11.031%
2021-06-23	9.7000	9.7400	9.7000	9.7000	-0.513%	3,690	+11.031%
2021-06-22	9.7500	9.7500	9.7500	9.7500	+0.515%	325	+10.462%
2021-06-21	9.7000	9.7000	9.7000	9.7000	0.000%	1,906	+11.031%
2021-06-18	9.7000	9.7150	9.6600	9.7000	-0.513%	10,919	+11.031%
2021-06-16	9.7200	9.7656	9.7039	9.7500	+0.412%	17,721	+10.462%
2021-06-15	9.6900	9.7100	9.6600	9.7100	-0.308%	24,784	+10.917%
2021-06-14	9.7200	9.7400	9.6600	9.7400	+0.103%	13,131	+10.575%
2021-06-11	9.7100	9.7500	9.7000	9.7300	+0.206%	13,986	+10.689%
2021-06-10	9.7100	9.7100	9.7100	9.7100	0.000%	809	+10.917%
2021-06-09	9.6700	9.7100	9.6700	9.7100	+0.408%	3,210	+10.917%
2021-06-08	9.6705	9.6705	9.6705	9.6705	-0.098%	1,039	+11.370%
2021-06-07	9.6600	9.6800	9.6600	9.6800	+0.103%	2,263	+11.260%
2021-06-04	9.6500	9.6800	9.6500	9.6700	+0.207%	10,160	+11.375%
2021-06-03	9.6599	9.6599	9.6300	9.6500	+0.208%	33,382	+11.606%
2021-06-02	9.6300	9.6600	9.6000	9.6300	0.000%	200,039	+11.838%
2021-06-01	9.6600	9.7100	9.6200	9.6300	-0.311%	17,976	+11.838%
2021-05-28	9.6900	9.6900	9.6300	9.6600	0.000%	4,364	+11.491%
2021-05-27	9.6800	9.7016	9.6300	9.6600	-0.103%	6,800	+11.491%
2021-05-26	9.6975	9.7123	9.6300	9.6700	0.000%	6,502	+11.375%
2021-05-25	9.6400	9.7100	9.6200	9.6700	-0.309%	11,143	+11.375%
2021-05-24	9.6400	9.7000	9.6300	9.7000	+0.622%	13,792	+11.031%
2021-05-21	9.6500	9.6500	9.6100	9.6400	-0.104%	62,600	+11.722%
2021-05-20	9.6700	9.7200	9.6150	9.6500	+0.312%	69,435	+11.606%
2021-05-19	9.7000	9.7000	9.6000	9.6200	-0.517%	30,436	+11.954%
2021-05-18	9.6900	9.6900	9.6600	9.6700	-0.412%	28,714	+11.375%
2021-05-17	9.7100	9.7100	9.7100	9.7100	-0.614%	1,436	+10.917%
2021-05-14	9.7750	9.7750	9.7100	9.7700	+0.514%	2,140	+10.235%
2021-05-13	9.7100	9.7200	9.7100	9.7200	+0.103%	3,231	+10.802%
2021-05-12	9.7000	9.7400	9.7000	9.7100	0.000%	1,492	+10.917%
2021-05-11	9.7000	9.7100	9.7000	9.7100	+0.103%	10,075	+10.917%
2021-05-10	9.7000	9.7147	9.7000	9.7000	0.000%	5,803	+11.031%
2021-05-07	9.7700	9.7700	9.7000	9.7000	0.000%	3,658	+11.031%
2021-05-06	9.7200	9.7200	9.7000	9.7000	0.000%	22,201	+11.031%
2021-05-05	9.7105	9.7105	9.6888	9.7000	-0.513%	52,249	+11.031%
2021-05-03	9.7500	9.7500	9.7150	9.7500	+0.309%	9,745	+10.462%
2021-04-29	9.7200	9.7400	9.7200	9.7200	+0.102%	6,764	+10.802%
2021-04-28	9.7400	9.7400	9.7101	9.7101	-0.409%	10,708	+10.915%
2021-04-27	9.7100	9.7500	9.7100	9.7500	+0.827%	5,989	+10.462%
2021-04-26	9.7500	9.7500	9.6700	9.6700	-0.871%	73,823	+11.375%
2021-04-22	9.8320	9.8320	9.7550	9.7550	-1.367%	645	+10.405%
2021-04-19	9.8600	9.8902	9.7700	9.8902	+0.920%	22,504	+8.896%
2021-04-16	9.8100	9.8300	9.7700	9.8000	-0.102%	99,846	+9.898%
2021-04-14	9.8500	9.8500	9.8100	9.8100	0.000%	386	+9.786%

.dark-mode .vtzZPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtzZPm{ color: #333333; background-color: white; border: 2px solid #333333; }ASPCA SPAC III Acquisition Corp. Class Astock NASDAQ

ASPC
A SPAC III Acquisition Corp. Class A
stock NASDAQ