Dark

ASPC
A SPAC III Acquisition Corp. Class A
stock NASDAQ

At Close

Sep 15, 2026

0.00USD0.000%(0.00)8,277

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:12:30 AM EDT

11.39USD0.000%(+11.39)588

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	10.9850	10.9850	10.9850	10.9850	-0.588%	1,518	0.000%
2026-09-14	11.0500	11.0500	11.0500	11.0500	-4.659%	37,668	-0.588%
2026-08-24	11.7600	11.9500	11.5900	11.5900	-7.943%	38,792	-5.220%
2026-08-21	11.4700	12.5900	11.4100	12.5900	+15.399%	531,236	-12.748%
2026-08-20	10.9100	10.9100	10.9100	10.9100	-2.589%	10,959	+0.687%
2026-08-19	11.3000	11.4000	10.9200	11.2000	+3.993%	229,070	-1.920%
2026-06-29	10.7700	10.7700	10.7700	10.7700	-0.737%	414	+1.996%
2026-06-09	10.8500	10.8500	10.8500	10.8500	-2.252%	7,113	+1.244%
2026-06-01	11.0900	11.2700	11.0500	11.1000	0.000%	3,842	-1.036%
2026-05-29	10.9800	11.1000	10.9800	11.1000	+2.683%	2,329	-1.036%
2026-05-27	10.8100	10.8100	10.8100	10.8100	-0.277%	8,619	+1.619%
2026-05-22	10.8400	10.8400	10.8400	10.8400	-5.821%	6,323	+1.338%
2026-05-21	11.5100	11.5100	11.5100	11.5100	+2.768%	3,337	-4.561%
2026-05-14	11.2000	11.2000	11.2000	11.2000	-0.858%	3,473	-1.920%
2026-05-12	11.2969	11.2969	11.2969	11.2969	-2.191%	4,937	-2.761%
2026-05-04	11.5500	11.5500	11.5500	11.5500	-3.750%	3,817	-4.892%
2026-04-29	11.3700	12.0000	11.0700	12.0000	+8.597%	90,928	-8.458%
2026-04-24	11.0500	11.0500	11.0500	11.0500	0.000%	4,161	-0.588%
2026-04-23	11.0500	11.0500	11.0500	11.0500	-4.487%	8,669	-0.588%
2026-04-22	11.4400	11.5691	11.4400	11.5691	-0.481%	17,112	-5.049%
2026-04-16	11.3171	11.6250	11.3171	11.6250	+3.887%	4,421	-5.505%
2026-04-13	11.4300	11.4300	11.1900	11.1900	-8.876%	6,712	-1.832%
2026-04-10	12.2800	12.2800	12.2800	12.2800	-8.563%	51,374	-10.546%
2026-04-09	11.8600	14.1200	11.8600	13.4300	+21.538%	223,674	-18.206%
2026-04-08	11.0600	11.0600	11.0500	11.0500	+0.821%	4,019	-0.588%
2026-04-01	10.9600	10.9600	10.9600	10.9600	+0.183%	3,015	+0.228%
2026-03-26	10.9400	10.9400	10.9400	10.9400	+0.459%	4,263	+0.411%
2026-03-20	10.8900	10.8900	10.8900	10.8900	+0.276%	3,919	+0.872%
2026-03-18	10.8600	10.8600	10.8600	10.8600	-2.250%	3,244	+1.151%
2026-03-06	11.1100	11.1100	11.1100	11.1100	-0.448%	2,916	-1.125%
2026-03-05	11.1600	11.1600	11.1600	11.1600	-4.981%	6,014	-1.568%
2026-03-03	11.7450	11.7450	11.7450	11.7450	-1.633%	6,888	-6.471%
2026-02-26	11.8500	12.0300	11.8500	11.9400	-0.501%	8,219	-7.998%
2026-02-24	12.0100	12.0100	12.0001	12.0001	+2.477%	22,185	-8.459%
2026-02-23	11.7100	11.7100	11.7100	11.7100	-5.259%	12,356	-6.191%
2026-02-19	12.3600	12.3600	12.3600	12.3600	+0.325%	8,846	-11.125%
2026-02-18	12.3159	12.3200	12.3159	12.3200	-1.203%	10,644	-10.836%
2026-02-12	12.4700	12.4700	12.4700	12.4700	-3.929%	8,115	-11.909%
2026-02-11	12.9200	12.9800	12.9200	12.9800	+3.923%	11,764	-15.370%
2026-02-10	12.7900	12.7900	12.4900	12.4900	-3.923%	44,292	-12.050%
2026-02-09	13.5100	13.5100	13.0000	13.0000	0.000%	23,517	-15.500%
2026-02-06	13.2000	13.2299	13.0000	13.0000	+0.386%	31,365	-15.500%
2026-02-05	13.5000	13.5000	12.8500	12.9500	-2.116%	96,537	-15.174%
2026-02-04	14.1500	14.9500	13.2300	13.2300	-9.259%	67,338	-16.969%
2026-02-03	14.1000	15.9900	13.7900	14.5800	+12.674%	100,623	-24.657%
2026-02-02	13.5600	13.7300	12.9400	12.9400	-8.745%	47,944	-15.108%
2026-01-30	14.1800	14.1800	14.1800	14.1800	+6.138%	45,714	-22.532%
2026-01-29	14.3000	14.3000	13.3600	13.3600	-15.067%	54,035	-17.777%
2026-01-28	15.3200	15.9700	15.3200	15.7300	+1.615%	132,247	-30.165%
2026-01-27	13.4500	19.2000	13.4000	15.4800	+22.407%	987,124	-29.037%
2026-01-26	12.9700	13.1500	12.6400	12.6463	-9.741%	41,825	-13.137%
2026-01-23	12.3200	14.1800	12.3200	14.0112	+9.037%	63,198	-21.598%
2026-01-22	13.4600	13.4600	12.8500	12.8500	-8.606%	52,140	-14.514%
2026-01-21	14.8700	14.8700	13.9400	14.0600	-2.361%	38,405	-21.871%
2026-01-20	14.3300	14.4400	14.3000	14.4000	-5.821%	27,791	-23.715%
2026-01-16	15.0200	16.1200	15.0200	15.2900	-7.333%	45,389	-28.156%
2026-01-15	16.9200	17.4000	16.5000	16.5000	-2.770%	51,077	-33.424%
2026-01-14	16.1000	17.3300	16.1000	16.9700	-0.760%	44,109	-35.268%
2026-01-13	17.7200	17.7500	17.1000	17.1000	-4.067%	73,132	-35.760%
2026-01-12	17.0100	18.5900	16.3900	17.8250	+0.028%	454,787	-38.373%
2026-01-09	19.0300	19.0300	17.5300	17.8200	-18.182%	91,726	-38.356%
2026-01-08	19.5300	21.9700	19.5300	21.7800	+34.861%	1,127,500	-49.564%
2026-01-07	16.2500	16.2500	16.1100	16.1500	-4.381%	72,942	-31.981%
2026-01-05	18.3600	18.8200	15.5600	16.8900	-22.594%	150,451	-34.962%
2026-01-02	23.1900	23.1900	21.8199	21.8199	-6.778%	171,551	-49.656%
2025-12-31	27.9900	27.9900	22.8000	23.4065	-15.117%	506,764	-53.069%
2025-12-30	27.4100	30.7300	25.8900	27.5750	+0.091%	515,184	-60.163%
2025-12-29	30.3500	35.2800	26.0200	27.5500	+14.792%	3,066,312	-60.127%
2025-12-26	22.2600	54.7200	19.1100	24.0000	+70.334%	7,344,557	-54.229%
2025-12-24	16.2500	22.7400	13.1600	14.0900	-8.744%	286,767	-22.037%
2025-12-23	23.5800	29.5000	14.6000	15.4400	+26.195%	722,203	-28.854%
2025-12-22	12.0400	12.2350	12.0400	12.2350	-3.813%	17,156	-10.217%
2025-12-19	11.3100	12.7200	11.3100	12.7200	+9.750%	81,080	-13.640%
2025-12-18	10.4300	13.7500	10.4300	11.5900	+10.803%	150,295	-5.220%
2025-12-17	10.4300	10.6300	10.4300	10.4600	-0.336%	28,558	+5.019%
2025-12-16	10.6900	10.6900	10.4700	10.4953	-0.518%	10,081	+4.666%
2025-12-15	10.7950	10.7950	10.5500	10.5500	-3.565%	27,313	+4.123%
2025-12-12	11.4500	11.4500	10.9400	10.9400	-6.496%	26,842	+0.411%
2025-12-11	12.3100	12.3100	11.7000	11.7000	-34.085%	141,005	-6.111%
2025-12-10	29.5000	57.0500	17.4200	17.7500	+69.370%	3,167,199	-38.113%
2025-12-09	10.4800	10.4800	10.4800	10.4800	-5.244%	77,810	+4.819%
2025-11-14	11.0600	11.0600	11.0600	11.0600	+0.363%	1,786	-0.678%
2025-11-13	11.0200	11.0200	11.0200	11.0200	-2.305%	5,776	-0.318%
2025-11-12	11.2800	11.2800	11.2800	11.2800	+2.545%	2,805	-2.615%
2025-11-10	10.3100	11.0000	10.3100	11.0000	-0.901%	2,164	-0.136%
2025-11-07	11.4900	11.4900	11.1000	11.1000	-1.158%	4,990	-1.036%
2025-11-05	11.2300	11.2300	11.2300	11.2300	+0.989%	3,183	-2.182%
2025-11-03	11.1000	11.1200	11.1000	11.1200	+7.336%	20,524	-1.214%
2025-10-16	10.3600	10.3600	10.3600	10.3600	+0.097%	73,411	+6.033%
2025-10-06	10.3500	10.3500	10.3500	10.3500	+0.097%	42,962	+6.135%
2025-10-02	10.3400	10.3400	10.3400	10.3400	0.000%	14,118	+6.238%
2025-09-30	10.3400	10.3400	10.3400	10.3400	-0.097%	3,303	+6.238%
2025-09-25	10.3500	10.3500	10.3500	10.3500	+0.194%	3,712	+6.135%
2025-09-12	10.3300	10.3300	10.3300	10.3300	+0.682%	1,128	+6.341%
2025-07-18	10.2600	10.2600	10.2600	10.2600	+0.195%	543	+7.066%
2025-06-25	10.2400	10.2400	10.2400	10.2400	+0.392%	7	+7.275%
2025-06-04	10.2000	10.2000	10.2000	10.2000	+0.196%	29,278	+7.696%
2025-05-28	10.1800	10.1800	10.1800	10.1800	-0.294%	2,104	+7.908%
2025-05-19	10.2100	10.2100	10.2100	10.2100	+0.295%	26,197	+7.591%
2025-05-06	10.1800	10.1800	10.1800	10.1800	+0.494%	6,978	+7.908%
2025-05-01	10.1300	10.1300	10.1300	10.1300	+0.696%	8,266	+8.440%
2025-03-31	10.0400	10.0600	10.0400	10.0600	+0.199%	877	+9.195%
2025-03-10	10.0400	10.0400	10.0400	10.0400	0.000%	47,002	+9.412%
2025-03-07	10.0300	10.0400	10.0300	10.0400	+0.200%	172,506	+9.412%
2025-02-27	10.0200	10.0200	10.0200	10.0200	0.000%	330,862	+9.631%
2025-02-26	10.0200	10.0200	10.0200	10.0200	+0.100%	31,041	+9.631%
2025-02-21	10.0100	10.0100	10.0100	10.0100	+0.301%	1,300	+9.740%
2025-01-31	9.9800	9.9800	9.9800	9.9800	-0.100%	128,067	+10.070%
2025-01-23	9.9900	9.9900	9.9900	9.9900	+43.739%	2,324	+9.960%
2022-08-03	7.5400	7.5800	6.2800	6.9501	-30.707%	395,433	+58.055%
2022-08-02	10.3899	10.9400	9.9000	10.0300	-1.667%	331,228	+9.521%
2022-08-01	10.8700	11.3400	9.5300	10.2000	-5.643%	194,322	+7.696%
2022-07-29	9.0000	10.8100	8.8000	10.8100	+17.500%	33,911	+1.619%
2022-07-28	9.5100	9.6000	8.8500	9.2000	-8.458%	29,194	+19.402%
2022-07-27	9.9500	10.0500	9.9500	10.0500	+0.400%	84,788	+9.303%
2022-07-26	9.9800	10.0100	9.9800	10.0100	+0.301%	13,758	+9.740%
2022-07-25	9.9800	10.5900	9.9700	9.9800	+0.100%	96,935	+10.070%
2022-07-22	9.9858	9.9900	9.9700	9.9700	0.000%	80,125	+10.181%
2022-07-21	9.9800	9.9900	9.9700	9.9700	0.000%	169,768	+10.181%
2022-07-20	9.9700	9.9700	9.9700	9.9700	-0.100%	2,513	+10.181%
2022-07-19	9.9800	9.9800	9.9800	9.9800	+0.128%	505	+10.070%
2022-07-18	9.9800	9.9800	9.9500	9.9672	+0.173%	13,078	+10.211%
2022-07-15	9.9700	9.9800	9.9500	9.9500	-0.100%	7,435	+10.402%
2022-07-14	9.9700	9.9800	9.9500	9.9600	-0.200%	3,088	+10.291%
2022-07-13	9.9500	9.9800	9.9400	9.9800	+0.302%	753,309	+10.070%
2022-07-12	9.9300	9.9500	9.9300	9.9500	+0.404%	21,485	+10.402%
2022-07-08	9.9100	9.9100	9.9100	9.9100	+0.304%	2,001	+10.848%
2022-07-07	9.8800	9.8900	9.8700	9.8800	-0.353%	13,636	+11.184%
2022-07-06	9.9150	9.9150	9.9150	9.9150	+0.354%	148,985	+10.792%
2022-07-05	9.8800	9.8800	9.8800	9.8800	0.000%	100	+11.184%
2022-07-01	9.8800	9.8800	9.8800	9.8800	0.000%	8,021	+11.184%
2022-06-30	9.9150	9.9150	9.8800	9.8800	-0.403%	12,311	+11.184%
2022-06-28	9.9200	9.9200	9.9200	9.9200	+0.405%	206	+10.736%
2022-06-22	9.8800	9.8800	9.8800	9.8800	-0.303%	104	+11.184%
2022-06-17	9.8600	9.9100	9.8500	9.9100	+0.050%	9,085	+10.848%
2022-06-15	9.9000	9.9100	9.9000	9.9050	-0.050%	1,014	+10.904%
2022-06-14	9.9100	9.9100	9.9100	9.9100	0.000%	15,394	+10.848%
2022-06-13	9.9100	9.9100	9.9100	9.9100	-0.050%	24,440	+10.848%
2022-06-10	9.9200	9.9200	9.9100	9.9150	+0.050%	62,911	+10.792%
2022-06-09	9.9100	9.9100	9.9100	9.9100	-0.101%	116	+10.848%
2022-06-08	9.9200	9.9200	9.9200	9.9200	0.000%	401	+10.736%
2022-06-07	9.9200	9.9200	9.9200	9.9200	+0.101%	23,696	+10.736%
2022-06-06	9.9800	9.9800	9.9100	9.9100	0.000%	12,911	+10.848%
2022-06-03	9.9200	9.9200	9.9100	9.9100	0.000%	1,658	+10.848%
2022-06-02	9.9100	9.9100	9.9100	9.9100	0.000%	1,050	+10.848%
2022-06-01	9.9400	9.9400	9.9100	9.9100	+0.101%	34,707	+10.848%
2022-05-31	9.8900	9.9000	9.8900	9.9000	+0.202%	4,838	+10.960%
2022-05-27	9.9350	9.9350	9.8800	9.8800	+0.203%	2,626	+11.184%
2022-05-26	9.8600	9.8600	9.8600	9.8600	-0.505%	6,000	+11.410%
2022-05-24	9.9300	9.9300	9.9100	9.9100	+0.507%	229	+10.848%
2022-05-23	9.8600	9.8600	9.8200	9.8600	+0.203%	859,107	+11.410%
2022-05-19	9.8600	9.8600	9.8400	9.8400	-0.304%	28,581	+11.636%
2022-05-18	9.8700	9.8700	9.8700	9.8700	0.000%	613	+11.297%
2022-05-17	9.8700	9.8700	9.8700	9.8700	-0.051%	1,238	+11.297%
2022-05-16	9.8700	9.8750	9.8700	9.8750	+0.051%	4,465	+11.241%
2022-05-13	9.9000	9.9000	9.8700	9.8700	-0.101%	872	+11.297%
2022-05-12	9.8900	9.9000	9.8800	9.8800	-0.101%	32,226	+11.184%
2022-05-11	9.8900	9.9000	9.8850	9.8900	0.000%	6,047	+11.072%
2022-05-10	9.8900	9.8900	9.8700	9.8900	-0.102%	1,757	+11.072%
2022-05-09	9.9000	9.9001	9.9000	9.9001	+0.001%	36,347	+10.958%
2022-05-06	9.9000	9.9000	9.9000	9.9000	-0.101%	35,201	+10.960%
2022-05-05	9.9100	9.9100	9.9000	9.9100	+0.101%	30,998	+10.848%
2022-05-04	9.9100	9.9100	9.9000	9.9000	-0.473%	4,293	+10.960%
2022-05-03	9.9100	9.9470	9.9100	9.9470	+0.373%	80,889	+10.435%
2022-05-02	9.9300	9.9300	9.9100	9.9100	0.000%	19,905	+10.848%
2022-04-29	9.9100	9.9100	9.9100	9.9100	0.000%	8,838	+10.848%
2022-04-28	9.9100	9.9100	9.9100	9.9100	0.000%	601	+10.848%
2022-04-27	9.9100	9.9100	9.9100	9.9100	0.000%	13,801	+10.848%
2022-04-25	9.9100	9.9100	9.9000	9.9100	-0.001%	6,270	+10.848%
2022-04-22	9.9101	9.9101	9.9101	9.9101	+0.001%	1,008	+10.847%
2022-04-21	10.4000	10.4000	9.9100	9.9100	0.000%	9,459	+10.848%
2022-04-20	10.4000	10.4000	9.9100	9.9100	-0.201%	140,129	+10.848%
2022-04-19	9.9300	9.9300	9.9300	9.9300	0.000%	928	+10.624%
2022-04-18	10.4500	10.4500	9.9000	9.9300	-0.101%	1,510	+10.624%
2022-04-13	9.9400	9.9400	9.9400	9.9400	0.000%	100	+10.513%
2022-04-04	9.9000	9.9400	9.9000	9.9400	+0.252%	96,817	+10.513%
2022-04-01	9.9400	9.9400	9.9000	9.9150	-0.252%	2,792	+10.792%
2022-03-31	9.9400	9.9400	9.9000	9.9400	+0.252%	10,882	+10.513%
2022-03-30	9.9500	9.9500	9.9000	9.9150	-0.151%	10,604	+10.792%
2022-03-29	9.9000	9.9350	9.9000	9.9300	+0.202%	36,830	+10.624%
2022-03-28	9.9000	9.9100	9.9000	9.9100	+0.304%	16,445	+10.848%
2022-03-24	9.8800	9.8900	9.8800	9.8800	-0.101%	5,249	+11.184%
2022-03-22	9.8900	9.8900	9.8900	9.8900	0.000%	105	+11.072%
2022-03-21	9.8900	9.9050	9.8900	9.8900	0.000%	17,246	+11.072%
2022-03-17	9.8900	9.9000	9.8900	9.8900	0.000%	21,119	+11.072%
2022-03-16	9.9000	9.9000	9.8900	9.8900	+0.101%	8,822	+11.072%
2022-03-15	9.9000	9.9000	9.8700	9.8800	-0.202%	38,133	+11.184%
2022-03-14	9.9000	9.9100	9.9000	9.9000	-0.050%	104,625	+10.960%
2022-03-11	9.9000	9.9150	9.9000	9.9050	+0.051%	12,009	+10.904%
2022-03-10	9.9000	9.9000	9.8700	9.9000	-0.101%	110,106	+10.960%
2022-03-08	9.8800	9.9100	9.8700	9.9100	+0.304%	19,424	+10.848%
2022-03-07	9.8800	9.8800	9.8800	9.8800	0.000%	5,002	+11.184%
2022-03-04	9.8800	9.9100	9.8800	9.8800	0.000%	106,613	+11.184%
2022-03-03	9.8800	9.8800	9.8800	9.8800	0.000%	3,298	+11.184%
2022-03-02	9.8800	9.8800	9.8800	9.8800	+0.101%	53,220	+11.184%
2022-03-01	9.8700	9.8700	9.8700	9.8700	-0.101%	27,604	+11.297%
2022-02-28	9.8800	9.8850	9.8700	9.8800	+0.101%	29,430	+11.184%
2022-02-25	9.8700	9.8700	9.8700	9.8700	0.000%	2,523	+11.297%
2022-02-24	9.8700	9.8700	9.8700	9.8700	0.000%	1,455	+11.297%
2022-02-18	9.8700	9.8700	9.8700	9.8700	-0.303%	3,073	+11.297%
2022-02-16	9.8850	9.9000	9.8700	9.9000	0.000%	812	+10.960%
2022-02-15	9.8800	9.9000	9.8800	9.9000	+0.406%	12,494	+10.960%
2022-02-10	9.8600	9.8600	9.8600	9.8600	-0.202%	2,167	+11.410%
2022-02-09	9.8800	9.8800	9.8800	9.8800	+0.101%	1,732	+11.184%
2022-02-08	9.8700	9.8700	9.8700	9.8700	0.000%	838	+11.297%
2022-02-07	9.8700	9.8700	9.8700	9.8700	0.000%	13	+11.297%
2022-02-04	9.8600	9.8700	9.8600	9.8700	0.000%	2,096	+11.297%
2022-02-02	9.7900	9.8700	9.7900	9.8700	0.000%	142,114	+11.297%
2022-02-01	9.8700	9.8700	9.8600	9.8700	0.000%	17,669	+11.297%
2022-01-31	9.8700	9.8700	9.8700	9.8700	-0.048%	931	+11.297%
2022-01-28	9.8747	9.8747	9.8747	9.8747	+0.048%	406	+11.244%
2022-01-27	9.8700	9.8700	9.8700	9.8700	+0.101%	4,850	+11.297%
2022-01-26	9.8700	9.8700	9.8600	9.8600	-0.101%	1,689	+11.410%
2022-01-25	9.8650	9.8700	9.8600	9.8700	0.000%	3,017	+11.297%
2022-01-24	9.8700	9.8700	9.8600	9.8700	0.000%	1,352	+11.297%
2022-01-21	9.8600	9.8800	9.8600	9.8700	0.000%	24,238	+11.297%
2022-01-19	9.8700	9.8700	9.8600	9.8700	+0.051%	19,389	+11.297%
2022-01-18	9.8650	9.8650	9.8650	9.8650	-0.041%	16	+11.353%
2022-01-14	9.8600	9.8700	9.8500	9.8690	-0.010%	27,638	+11.308%
2022-01-13	9.8700	9.8750	9.8700	9.8700	0.000%	29,413	+11.297%
2022-01-12	9.8700	9.8700	9.8700	9.8700	0.000%	150,378	+11.297%
2022-01-06	9.8700	9.8700	9.8700	9.8700	0.000%	2,018	+11.297%
2022-01-05	9.8700	9.8700	9.8700	9.8700	+0.051%	6,147	+11.297%
2022-01-04	9.8600	9.8650	9.8600	9.8650	-0.152%	5,391	+11.353%
2022-01-03	9.8500	9.8800	9.8500	9.8800	+0.203%	8,517	+11.184%
2021-12-31	9.8600	9.8800	9.8600	9.8600	0.000%	16,173	+11.410%
2021-12-30	9.8600	9.8600	9.8300	9.8600	-0.202%	17,600	+11.410%
2021-12-29	9.8600	9.8800	9.8600	9.8800	-0.101%	9,404	+11.184%
2021-12-28	9.8600	9.8900	9.8600	9.8900	+0.304%	10,760	+11.072%
2021-12-27	9.8600	9.8600	9.8600	9.8600	-0.101%	412	+11.410%
2021-12-23	9.8600	9.8700	9.8500	9.8700	+0.203%	14,298	+11.297%
2021-12-22	9.8600	9.8886	9.8500	9.8500	-0.253%	3,656	+11.523%
2021-12-21	9.8750	9.8750	9.8750	9.8750	+0.025%	146	+11.241%
2021-12-20	9.8600	9.8725	9.8600	9.8725	+0.127%	894	+11.269%
2021-12-17	9.8600	9.8600	9.8600	9.8600	+0.102%	10,060	+11.410%
2021-12-16	9.8600	9.8600	9.8500	9.8500	-0.101%	715	+11.523%
2021-12-15	9.8301	9.8600	9.8301	9.8600	0.000%	1,663	+11.410%
2021-12-14	9.8600	9.8600	9.8300	9.8600	-0.152%	11,256	+11.410%
2021-12-13	9.8750	9.8750	9.8750	9.8750	+0.152%	257	+11.241%
2021-12-10	9.9000	9.9000	9.8600	9.8600	-0.202%	29,090	+11.410%
2021-12-09	9.8800	9.8800	9.8800	9.8800	+0.305%	2,006	+11.184%
2021-12-08	9.8517	9.8517	9.8500	9.8500	-0.101%	760	+11.523%
2021-12-07	9.9000	9.9000	9.8600	9.8600	+0.818%	33,086	+11.410%
2021-12-06	9.7800	9.7800	9.7800	9.7800	-0.862%	17,026	+12.321%
2021-12-03	9.8600	9.9000	9.8500	9.8650	+0.458%	122,405	+11.353%
2021-12-02	9.9100	9.9100	9.8200	9.8200	-0.607%	14,685	+11.864%
2021-12-01	9.8600	9.9000	9.8598	9.8800	-0.202%	8,479	+11.184%
2021-11-30	9.9000	9.9000	9.9000	9.9000	0.000%	24,432	+10.960%
2021-11-29	9.9000	9.9000	9.8500	9.9000	0.000%	63,251	+10.960%
2021-11-26	9.8600	9.9000	9.8301	9.9000	+0.304%	12,116	+10.960%
2021-11-24	9.8600	9.9099	9.8600	9.8700	+0.042%	16,219	+11.297%
2021-11-23	9.8600	9.9000	9.8600	9.8659	+0.060%	24,165	+11.343%
2021-11-22	9.8700	9.8700	9.8300	9.8600	-0.101%	84,457	+11.410%
2021-11-19	9.9100	9.9100	9.8500	9.8700	-0.303%	485,980	+11.297%
2021-11-18	9.8800	9.9000	9.8800	9.9000	+0.253%	460,796	+10.960%
2021-11-17	9.8900	9.8900	9.8700	9.8750	+1.075%	1,433,437	+11.241%
2021-11-16	9.7600	9.7700	9.7500	9.7700	0.000%	9,014	+12.436%
2021-11-15	9.7600	9.7900	9.7600	9.7700	-0.102%	16,799	+12.436%
2021-11-12	9.7100	9.7800	9.7100	9.7800	+0.514%	17,026	+12.321%
2021-11-10	9.7100	9.7300	9.7100	9.7300	-0.103%	400	+12.898%
2021-11-05	9.7400	9.7400	9.7400	9.7400	-0.307%	134	+12.782%
2021-11-04	9.7400	9.7700	9.7300	9.7700	+0.411%	107,357	+12.436%
2021-11-03	9.7300	9.7300	9.7100	9.7300	-0.103%	31,344	+12.898%
2021-11-02	9.7300	9.7600	9.7300	9.7400	0.000%	384,815	+12.782%
2021-10-29	9.7200	9.7400	9.7200	9.7400	+0.103%	2,717	+12.782%
2021-10-28	9.7500	9.7500	9.7200	9.7300	+0.103%	200,238	+12.898%
2021-10-27	9.7200	9.7200	9.7200	9.7200	-0.308%	500	+13.014%
2021-10-26	9.7500	9.7500	9.7500	9.7500	+0.003%	542	+12.667%
2021-10-25	9.7200	9.7500	9.7200	9.7497	+0.306%	11,900	+12.670%
2021-10-22	9.7500	9.7500	9.7200	9.7200	+0.103%	100,619	+13.014%
2021-10-21	9.7100	9.7100	9.7100	9.7100	-0.206%	1,137	+13.131%
2021-10-20	9.7300	9.7300	9.7300	9.7300	-0.205%	207	+12.898%
2021-10-19	9.7000	9.7500	9.7000	9.7500	+0.309%	6,920	+12.667%
2021-10-18	9.7000	9.7200	9.7000	9.7200	+0.206%	1,815	+13.014%
2021-10-14	9.7000	9.7300	9.7000	9.7000	-0.308%	19,078	+13.247%
2021-10-13	9.7000	9.7300	9.7000	9.7300	+0.309%	1,104	+12.898%
2021-10-12	9.6999	9.7000	9.6999	9.7000	-0.513%	1,321	+13.247%
2021-10-08	9.7500	9.7500	9.7500	9.7500	0.000%	0	+12.667%
2021-10-07	9.7400	9.7500	9.7400	9.7500	+0.289%	1,353	+12.667%
2021-10-05	9.7219	9.7219	9.7219	9.7219	-0.288%	129	+12.992%
2021-10-04	9.7500	9.7500	9.7200	9.7500	0.000%	1,290	+12.667%
2021-10-01	9.7500	9.7500	9.7200	9.7500	+0.206%	3,428	+12.667%
2021-09-30	9.7200	9.7400	9.7200	9.7300	+0.103%	18,208	+12.898%
2021-09-28	9.7000	9.7200	9.7000	9.7200	+0.206%	39,814	+13.014%
2021-09-27	9.7100	9.7100	9.6890	9.7000	+0.207%	5,147	+13.247%
2021-09-24	9.6800	9.6800	9.6800	9.6800	-0.206%	105	+13.481%
2021-09-23	9.6800	9.7000	9.6800	9.7000	-0.103%	2,670	+13.247%
2021-09-22	9.6800	9.7100	9.6800	9.7100	+0.726%	1,102	+13.131%
2021-09-17	9.6400	9.6400	9.6400	9.6400	-0.874%	191	+13.952%
2021-09-15	9.7100	9.7250	9.7100	9.7250	-0.154%	4,708	+12.956%
2021-09-14	9.7100	9.7400	9.7100	9.7400	+0.309%	8,310	+12.782%
2021-09-13	9.7100	9.7100	9.7100	9.7100	+0.103%	1,100	+13.131%
2021-09-10	9.7050	9.7200	9.6800	9.7000	0.000%	1,441	+13.247%
2021-09-09	9.7000	9.7000	9.7000	9.7000	-0.103%	305	+13.247%
2021-09-07	9.6600	9.7300	9.6600	9.7100	0.000%	15,386	+13.131%
2021-09-03	9.6800	9.7100	9.6700	9.7100	+0.103%	1,313	+13.131%
2021-09-01	9.7000	9.7500	9.6700	9.7000	0.000%	6,349	+13.247%
2021-08-31	9.6900	9.7000	9.6900	9.7000	+0.414%	2,073	+13.247%
2021-08-30	9.6600	9.6600	9.6600	9.6600	-0.310%	100	+13.716%
2021-08-27	9.6900	9.6900	9.6900	9.6900	0.000%	325	+13.364%
2021-08-26	9.6800	9.6900	9.6800	9.6900	0.000%	1,402	+13.364%
2021-08-25	9.6800	9.6900	9.6100	9.6900	0.000%	112,558	+13.364%
2021-08-24	9.6800	9.6900	9.6800	9.6900	-0.103%	3,400	+13.364%
2021-08-18	9.6800	9.7000	9.6800	9.7000	0.000%	2,372	+13.247%
2021-08-17	9.6800	9.7000	9.6800	9.7000	0.000%	52,400	+13.247%
2021-08-11	9.7000	9.7000	9.7000	9.7000	+0.103%	102	+13.247%
2021-08-10	9.6600	9.7100	9.6500	9.6900	+0.155%	40,860	+13.364%
2021-08-09	9.6500	9.6750	9.6500	9.6750	0.000%	1,324	+13.540%
2021-08-06	9.6400	9.6750	9.6400	9.6750	-0.103%	1,071	+13.540%
2021-08-05	9.6850	9.6850	9.6850	9.6850	+0.363%	308	+13.423%
2021-08-04	9.6500	9.6500	9.6500	9.6500	-0.012%	614	+13.834%
2021-08-02	9.6512	9.6512	9.6512	9.6512	-0.503%	340	+13.820%
2021-07-30	9.7000	9.7000	9.7000	9.7000	+0.622%	1,302	+13.247%
2021-07-27	9.6571	9.7150	9.6400	9.6400	-0.207%	3,522	+13.952%
2021-07-23	9.7200	9.7200	9.6600	9.6600	0.000%	737	+13.716%
2021-07-22	9.7100	9.7100	9.6600	9.6600	+0.104%	945	+13.716%
2021-07-21	9.6600	9.6700	9.6500	9.6500	-0.104%	7,751	+13.834%
2021-07-20	9.6808	9.7100	9.6600	9.6600	-0.412%	3,971	+13.716%
2021-07-19	9.6800	9.7100	9.6800	9.7000	+0.310%	60,431	+13.247%
2021-07-16	9.6700	9.6700	9.6700	9.6700	-0.309%	100	+13.599%
2021-07-14	9.6800	9.7000	9.6800	9.7000	-0.308%	3,652	+13.247%
2021-07-12	9.7800	9.7800	9.6700	9.7300	+0.413%	8,293	+12.898%
2021-07-09	9.6800	9.6900	9.6800	9.6900	-0.010%	1,864	+13.364%
2021-07-06	9.6800	9.6910	9.6800	9.6910	+0.114%	1,075	+13.353%
2021-07-02	9.6815	9.6815	9.6800	9.6800	-0.206%	1,113	+13.481%
2021-07-01	9.7000	9.7000	9.7000	9.7000	-0.103%	1,066	+13.247%
2021-06-30	9.6800	9.7100	9.6800	9.7100	+0.310%	4,174	+13.131%
2021-06-29	9.6800	9.6800	9.6800	9.6800	0.000%	27,430	+13.481%
2021-06-28	9.6800	9.7000	9.6500	9.6800	+0.207%	49,302	+13.481%
2021-06-25	9.7300	9.7300	9.6500	9.6600	-0.412%	79,829	+13.716%
2021-06-24	9.7000	9.7000	9.6758	9.7000	0.000%	16,014	+13.247%
2021-06-23	9.7000	9.7400	9.7000	9.7000	-0.513%	3,690	+13.247%
2021-06-22	9.7500	9.7500	9.7500	9.7500	+0.515%	325	+12.667%
2021-06-21	9.7000	9.7000	9.7000	9.7000	0.000%	1,906	+13.247%
2021-06-18	9.7000	9.7150	9.6600	9.7000	-0.513%	10,919	+13.247%
2021-06-16	9.7200	9.7656	9.7039	9.7500	+0.412%	17,721	+12.667%
2021-06-15	9.6900	9.7100	9.6600	9.7100	-0.308%	24,784	+13.131%
2021-06-14	9.7200	9.7400	9.6600	9.7400	+0.103%	13,131	+12.782%
2021-06-11	9.7100	9.7500	9.7000	9.7300	+0.206%	13,986	+12.898%
2021-06-10	9.7100	9.7100	9.7100	9.7100	0.000%	809	+13.131%
2021-06-09	9.6700	9.7100	9.6700	9.7100	+0.408%	3,210	+13.131%
2021-06-08	9.6705	9.6705	9.6705	9.6705	-0.098%	1,039	+13.593%
2021-06-07	9.6600	9.6800	9.6600	9.6800	+0.103%	2,263	+13.481%
2021-06-04	9.6500	9.6800	9.6500	9.6700	+0.207%	10,160	+13.599%
2021-06-03	9.6599	9.6599	9.6300	9.6500	+0.208%	33,382	+13.834%
2021-06-02	9.6300	9.6600	9.6000	9.6300	0.000%	200,039	+14.071%
2021-06-01	9.6600	9.7100	9.6200	9.6300	-0.311%	17,976	+14.071%
2021-05-28	9.6900	9.6900	9.6300	9.6600	0.000%	4,364	+13.716%
2021-05-27	9.6800	9.7016	9.6300	9.6600	-0.103%	6,800	+13.716%
2021-05-26	9.6975	9.7123	9.6300	9.6700	0.000%	6,502	+13.599%
2021-05-25	9.6400	9.7100	9.6200	9.6700	-0.309%	11,143	+13.599%
2021-05-24	9.6400	9.7000	9.6300	9.7000	+0.622%	13,792	+13.247%
2021-05-21	9.6500	9.6500	9.6100	9.6400	-0.104%	62,600	+13.952%
2021-05-20	9.6700	9.7200	9.6150	9.6500	+0.312%	69,435	+13.834%
2021-05-19	9.7000	9.7000	9.6000	9.6200	-0.517%	30,436	+14.189%
2021-05-18	9.6900	9.6900	9.6600	9.6700	-0.412%	28,714	+13.599%
2021-05-17	9.7100	9.7100	9.7100	9.7100	-0.614%	1,436	+13.131%
2021-05-14	9.7750	9.7750	9.7100	9.7700	+0.514%	2,140	+12.436%
2021-05-13	9.7100	9.7200	9.7100	9.7200	+0.103%	3,231	+13.014%
2021-05-12	9.7000	9.7400	9.7000	9.7100	0.000%	1,492	+13.131%
2021-05-11	9.7000	9.7100	9.7000	9.7100	+0.103%	10,075	+13.131%
2021-05-10	9.7000	9.7147	9.7000	9.7000	0.000%	5,803	+13.247%
2021-05-07	9.7700	9.7700	9.7000	9.7000	0.000%	3,658	+13.247%
2021-05-06	9.7200	9.7200	9.7000	9.7000	0.000%	22,201	+13.247%
2021-05-05	9.7105	9.7105	9.6888	9.7000	-0.513%	52,249	+13.247%
2021-05-03	9.7500	9.7500	9.7150	9.7500	+0.309%	9,745	+12.667%
2021-04-29	9.7200	9.7400	9.7200	9.7200	+0.102%	6,764	+13.014%
2021-04-28	9.7400	9.7400	9.7101	9.7101	-0.409%	10,708	+13.130%
2021-04-27	9.7100	9.7500	9.7100	9.7500	+0.827%	5,989	+12.667%
2021-04-26	9.7500	9.7500	9.6700	9.6700	-0.871%	73,823	+13.599%

.dark-mode .cy606k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cy606k{ 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