Dark

ASPSW
Altisource Portfolio Solutions S.A. Net Settle Stakeholder Warrants
stock NASDAQ Warrant

At Close

Sep 29, 2026 3:30:30 PM EDT

0.2400USD0.000%(+0.2400)37,195

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.260000	0.260000	0.230000	0.230000	-4.167%	2,563	0.000%
2026-09-29	0.212550	0.263900	0.210000	0.240000	+9.091%	8,217	-4.167%
2026-09-28	0.259951	0.260000	0.200000	0.220000	+10.000%	9,628	+4.545%
2026-09-25	0.210000	0.278100	0.200000	0.200000	-0.050%	14,734	+15.000%
2026-09-24	0.200001	0.210100	0.200000	0.200100	-10.269%	50,031	+14.943%
2026-09-23	0.271100	0.312200	0.200000	0.223000	+1.364%	36,885	+3.139%
2026-09-22	0.240100	0.256500	0.200100	0.220000	-12.000%	59,281	+4.545%
2026-09-21	0.250100	0.250100	0.250000	0.250000	0.000%	1,690	-8.000%
2026-09-18	0.250000	0.250100	0.250000	0.250000	0.000%	738	-8.000%
2026-09-17	0.282400	0.282400	0.250000	0.250000	-0.040%	607	-8.000%
2026-09-16	0.275000	0.324900	0.235800	0.250100	-8.119%	86,161	-8.037%
2026-09-15	0.272000	0.323300	0.272000	0.272200	+0.074%	2,516	-15.503%
2026-09-14	0.272000	0.272000	0.272000	0.272000	0.000%	410	-15.441%
2026-09-11	0.322900	0.322900	0.272000	0.272000	-0.073%	1,283	-15.441%
2026-09-10	0.269000	0.324900	0.269000	0.272200	+1.265%	30,345	-15.503%
2026-09-09	0.262000	0.324900	0.262000	0.268800	+1.434%	3,741	-14.435%
2026-09-08	0.262000	0.300000	0.262000	0.265000	-14.488%	9,618	-13.208%
2026-09-04	0.258000	0.309899	0.258000	0.309899	+18.102%	2,034	-25.782%
2026-09-03	0.262000	0.324400	0.262000	0.262400	+1.705%	11,525	-12.348%
2026-09-02	0.260000	0.260000	0.257500	0.258000	-7.890%	715	-10.853%
2026-09-01	0.286000	0.328100	0.271800	0.280100	-1.719%	4,334	-17.886%
2026-08-31	0.281000	0.322500	0.281000	0.285000	+1.028%	5,895	-19.298%
2026-08-28	0.281000	0.368000	0.281000	0.282100	+0.750%	6,480	-18.469%
2026-08-27	0.270000	0.290000	0.260000	0.280000	-15.152%	6,007	-17.857%
2026-08-26	0.324800	0.359899	0.255000	0.330000	+1.538%	15,485	-30.303%
2026-08-25	0.280000	0.325000	0.192600	0.325000	+28.968%	97,468	-29.231%
2026-08-24	0.351300	0.351300	0.252000	0.252000	-25.642%	56,615	-8.730%
2026-08-21	0.345000	0.348900	0.321000	0.338900	-1.910%	7,394	-32.133%
2026-08-20	0.321000	0.348700	0.321000	0.345500	-1.229%	5,510	-33.430%
2026-08-19	0.334900	0.349800	0.321000	0.349800	+12.115%	8,658	-34.248%
2026-08-18	0.320049	0.370000	0.312000	0.312000	-2.500%	67,141	-26.282%
2026-08-17	0.335000	0.349700	0.315000	0.320000	-3.323%	80,158	-28.125%
2026-08-14	0.370001	0.370001	0.320000	0.331000	-2.647%	7,577	-30.514%
2026-08-13	0.341000	0.399800	0.330000	0.340001	-12.798%	11,409	-32.353%
2026-08-12	0.362100	0.389899	0.350000	0.389899	+5.750%	7,749	-41.010%
2026-08-11	0.379000	0.379000	0.335000	0.368700	-2.846%	10,537	-37.619%
2026-08-10	0.350000	0.379500	0.350000	0.379500	+8.429%	2,607	-39.394%
2026-08-07	0.364900	0.389700	0.340000	0.350000	-11.280%	7,732	-34.286%
2026-08-06	0.340100	0.404700	0.331000	0.394500	-0.879%	1,405	-41.698%
2026-08-05	0.409300	0.410100	0.330100	0.398000	+24.375%	27,413	-42.211%
2026-08-04	0.384651	0.399200	0.320000	0.320000	-3.030%	30,748	-28.125%
2026-08-03	0.339500	0.366300	0.320000	0.330000	-4.376%	34,924	-30.303%
2026-07-31	0.320000	0.349000	0.320000	0.345100	-1.089%	3,495	-33.353%
2026-07-30	0.321100	0.348900	0.310000	0.348900	0.000%	8,910	-34.079%
2026-07-29	0.320000	0.348900	0.320000	0.348900	-2.269%	3,152	-34.079%
2026-07-28	0.375001	0.399200	0.306200	0.357000	+1.942%	38,495	-35.574%
2026-07-27	0.405000	0.405000	0.335649	0.350200	-3.659%	45,595	-34.323%
2026-07-24	0.362500	0.400000	0.362000	0.363500	+0.276%	6,123	-36.726%
2026-07-23	0.381000	0.435000	0.330000	0.362500	-2.027%	128,212	-36.552%
2026-07-22	0.400000	0.413500	0.370000	0.370000	-10.843%	8,726	-37.838%
2026-07-21	0.470000	0.470100	0.375100	0.415000	+8.610%	6,378	-44.578%
2026-07-20	0.390000	0.462000	0.370000	0.382100	-6.026%	93,799	-39.806%
2026-07-17	0.446000	0.475000	0.360000	0.406600	+11.397%	80,703	-43.433%
2026-07-16	0.450000	0.480000	0.361000	0.365000	-13.095%	261,131	-36.986%
2026-07-15	0.408300	0.425000	0.408000	0.420000	0.000%	12,190	-45.238%
2026-07-14	0.408000	0.425000	0.399500	0.420000	+7.665%	33,056	-45.238%
2026-07-13	0.403500	0.409000	0.390000	0.390100	-8.212%	25,365	-41.041%
2026-07-10	0.403500	0.430000	0.403500	0.425000	-1.140%	7,755	-45.882%
2026-07-09	0.403500	0.430000	0.403500	0.429900	+3.168%	7,173	-46.499%
2026-07-08	0.415000	0.425000	0.370000	0.416700	+9.658%	110,211	-44.804%
2026-07-07	0.385500	0.420000	0.370000	0.380000	-9.524%	7,717	-39.474%
2026-07-06	0.392501	0.425000	0.370000	0.420000	+0.000%	10,619	-45.238%
2026-07-02	0.380500	0.419999	0.360000	0.419999	+10.207%	6,229	-45.238%
2026-07-01	0.415000	0.430000	0.380000	0.381100	-4.725%	19,483	-39.648%
2026-06-30	0.390200	0.434800	0.380000	0.400000	+4.085%	17,871	-42.500%
2026-06-29	0.350100	0.400000	0.350100	0.384300	+9.737%	16,122	-40.151%
2026-06-26	0.332100	0.389300	0.331000	0.350200	-1.684%	30,006	-34.323%
2026-06-25	0.392500	0.419300	0.356200	0.356200	-3.808%	35,013	-35.430%
2026-06-24	0.340000	0.405000	0.336000	0.370300	+8.275%	7,929	-37.888%
2026-06-23	0.384900	0.385000	0.338000	0.342000	+1.695%	29,449	-32.749%
2026-06-22	0.384899	0.385000	0.330001	0.336300	+1.909%	8,409	-31.609%
2026-06-18	0.330000	0.385000	0.330000	0.330000	-14.286%	9,067	-30.303%
2026-06-17	0.360000	0.393900	0.313000	0.385000	-3.266%	10,288	-40.260%
2026-06-16	0.311000	0.398000	0.310000	0.398000	+4.764%	4,056	-42.211%
2026-06-15	0.323000	0.380000	0.323000	0.379900	-0.026%	3,241	-39.458%
2026-06-12	0.387100	0.405000	0.297000	0.380000	+2.758%	81,435	-39.474%
2026-06-11	0.349000	0.399990	0.349000	0.369800	-6.380%	3,519	-37.804%
2026-06-10	0.330000	0.395000	0.330000	0.395000	+5.390%	2,382	-41.772%
2026-06-09	0.378400	0.378400	0.330000	0.374800	-3.002%	6,884	-38.634%
2026-06-08	0.373800	0.387000	0.350000	0.386400	-4.828%	2,515	-40.476%
2026-06-05	0.350100	0.420000	0.350000	0.406000	+2.216%	17,357	-43.350%
2026-06-04	0.393750	0.397200	0.360100	0.397200	+0.582%	4,628	-42.095%
2026-06-03	0.375000	0.398700	0.367500	0.394900	+0.025%	4,126	-41.757%
2026-06-02	0.375100	0.395000	0.375000	0.394800	-1.275%	7,950	-41.743%
2026-06-01	0.420000	0.424900	0.367500	0.399899	-8.048%	238,129	-42.485%
2026-05-29	0.450000	0.450000	0.386000	0.434900	+9.990%	24,386	-47.114%
2026-05-28	0.386000	0.420000	0.386000	0.395400	-2.611%	25,346	-41.831%
2026-05-27	0.420000	0.420000	0.390000	0.406000	+2.785%	14,836	-43.350%
2026-05-26	0.402000	0.404000	0.386000	0.395000	-1.631%	6,471	-41.772%
2026-05-22	0.386000	0.417100	0.386000	0.401549	-2.061%	1,613	-42.722%
2026-05-21	0.392000	0.420000	0.392000	0.410000	-2.381%	27,623	-43.902%
2026-05-20	0.401800	0.420000	0.380000	0.420000	-1.174%	13,080	-45.238%
2026-05-19	0.382500	0.424990	0.370100	0.424990	+4.988%	19,329	-45.881%
2026-05-18	0.392500	0.413750	0.390800	0.404800	-2.080%	26,183	-43.182%
2026-05-15	0.393000	0.413700	0.392500	0.413400	+4.605%	15,443	-44.364%
2026-05-14	0.395300	0.417600	0.395200	0.395200	-5.680%	19,476	-41.802%
2026-05-13	0.396101	0.420500	0.395200	0.419000	-2.558%	35,531	-45.107%
2026-05-12	0.407500	0.430000	0.390000	0.430000	+10.256%	58,727	-46.512%
2026-05-11	0.390000	0.411000	0.390000	0.390000	-4.878%	44,266	-41.026%
2026-05-08	0.430000	0.445000	0.390000	0.409999	+2.500%	56,049	-43.902%
2026-05-07	0.382000	0.453500	0.382000	0.400000	+4.987%	92,744	-42.500%
2026-05-06	0.406050	0.423551	0.381000	0.381000	-8.193%	77,386	-39.633%
2026-05-05	0.439900	0.490500	0.400100	0.415000	-3.488%	30,851	-44.578%
2026-05-04	0.405000	0.430100	0.400000	0.430000	+7.473%	4,025	-46.512%
2026-05-01	0.400100	0.425100	0.400100	0.400100	+0.025%	8,751	-42.514%
2026-04-30	0.400500	0.430000	0.389300	0.400000	-6.977%	57,584	-42.500%
2026-04-29	0.390500	0.430000	0.390000	0.430000	+10.143%	6,885	-46.512%
2026-04-28	0.390000	0.420000	0.390000	0.390400	-11.594%	2,154	-41.086%
2026-04-27	0.382600	0.469600	0.382600	0.441600	+5.143%	19,657	-47.917%
2026-04-24	0.400000	0.420000	0.383000	0.420000	-10.638%	4,950	-45.238%
2026-04-23	0.400500	0.496900	0.400500	0.469998	+17.353%	159,989	-51.064%
2026-04-22	0.382000	0.419100	0.381100	0.400500	-4.643%	1,553	-42.572%
2026-04-21	0.400000	0.435000	0.382500	0.420000	-0.427%	22,498	-45.238%
2026-04-20	0.395500	0.450000	0.381000	0.421800	+5.450%	142,054	-45.472%
2026-04-17	0.410000	0.450000	0.382000	0.400000	-2.439%	12,447	-42.500%
2026-04-16	0.398000	0.440000	0.390000	0.410000	+5.128%	102,529	-43.902%
2026-04-15	0.380100	0.390000	0.380000	0.390000	-0.256%	1,583	-41.026%
2026-04-14	0.410000	0.410000	0.390200	0.391000	+0.231%	10,660	-41.176%
2026-04-13	0.390200	0.425000	0.390100	0.390100	-1.241%	605	-41.041%
2026-04-10	0.420000	0.420000	0.390100	0.395001	-3.705%	4,102	-41.772%
2026-04-09	0.480000	0.480000	0.380000	0.410200	-2.704%	1,230	-43.930%
2026-04-08	0.400000	0.430000	0.380000	0.421600	+4.099%	35,291	-45.446%
2026-04-07	0.380000	0.405000	0.380000	0.405000	+6.579%	7,834	-43.210%
2026-04-06	0.360000	0.400000	0.360000	0.380000	-2.564%	26,043	-39.474%
2026-04-02	0.380000	0.400000	0.361201	0.390000	+6.485%	4,733	-41.026%
2026-04-01	0.370000	0.370000	0.344800	0.366249	-3.619%	2,177	-37.201%
2026-03-31	0.380000	0.398950	0.379000	0.380000	0.000%	4,553	-39.474%
2026-03-30	0.380300	0.380400	0.370200	0.380000	-0.105%	5,736	-39.474%
2026-03-27	0.380300	0.400000	0.380300	0.380400	+0.026%	1,180	-39.537%
2026-03-26	0.380300	0.420000	0.380300	0.380300	-12.935%	1,200	-39.521%
2026-03-25	0.395100	0.440001	0.380200	0.436801	+14.887%	12,000	-47.344%
2026-03-24	0.380200	0.384000	0.380200	0.380200	+0.053%	7,685	-39.506%
2026-03-23	0.450000	0.450000	0.380000	0.380000	-7.317%	1,493	-39.474%
2026-03-20	0.379900	0.410000	0.370100	0.410000	+8.466%	5,318	-43.902%
2026-03-19	0.370000	0.387001	0.363600	0.378000	-3.535%	5,871	-39.153%
2026-03-18	0.400000	0.404500	0.390000	0.391851	-1.915%	78,110	-41.304%
2026-03-17	0.419000	0.419000	0.370000	0.399500	-1.480%	33,276	-42.428%
2026-03-16	0.370000	0.419000	0.370000	0.405500	+12.639%	3,868	-43.280%
2026-03-13	0.380000	0.419000	0.360000	0.360000	-5.263%	78,759	-36.111%
2026-03-12	0.370000	0.399500	0.370000	0.380000	+2.703%	12,827	-39.474%
2026-03-11	0.390000	0.420000	0.370000	0.370000	-5.128%	31,084	-37.838%
2026-03-10	0.380000	0.390000	0.380000	0.390000	0.000%	2,889	-41.026%
2026-03-09	0.360000	0.390600	0.360000	0.390000	-7.143%	47,135	-41.026%
2026-03-06	0.380100	0.450000	0.380100	0.420000	+10.526%	58,245	-45.238%
2026-03-05	0.435000	0.435000	0.380000	0.380000	-7.543%	51,850	-39.474%
2026-03-04	0.460000	0.470000	0.411000	0.411000	-4.419%	21,288	-44.039%
2026-03-03	0.400000	0.450000	0.400000	0.430000	0.000%	10,930	-46.512%
2026-03-02	0.420000	0.440000	0.420000	0.430000	-1.149%	2,097	-46.512%
2026-02-27	0.400000	0.447500	0.393500	0.435000	+11.538%	34,273	-47.126%
2026-02-26	0.400000	0.440000	0.390000	0.390000	-17.021%	4,468	-41.026%
2026-02-25	0.380500	0.537500	0.380500	0.470000	+20.513%	73,876	-51.064%
2026-02-24	0.390000	0.390000	0.354000	0.390000	+2.632%	3,399	-41.026%
2026-02-23	0.335000	0.389900	0.335000	0.380000	+24.386%	22,063	-39.474%
2026-02-20	0.305500	0.360000	0.295500	0.305500	-1.452%	10,265	-24.714%
2026-02-19	0.300000	0.316000	0.295500	0.310000	+0.032%	20,920	-25.806%
2026-02-18	0.290000	0.310000	0.290000	0.309900	0.000%	2,202	-25.783%
2026-02-17	0.311000	0.311000	0.270100	0.309900	-6.091%	6,357	-25.783%
2026-02-13	0.350000	0.350000	0.310000	0.330000	+6.143%	1,500	-30.303%
2026-02-12	0.310000	0.327500	0.310000	0.310900	-9.226%	2,585	-26.021%
2026-02-11	0.330100	0.342500	0.330000	0.342500	-7.407%	988	-32.847%
2026-02-10	0.350000	0.370000	0.350000	0.369900	+15.558%	4,652	-37.821%
2026-02-09	0.310001	0.320200	0.310000	0.320100	+6.700%	2,666	-28.147%
2026-02-06	0.300000	0.330000	0.298100	0.300000	+0.637%	11,468	-23.333%
2026-02-05	0.284500	0.350000	0.284500	0.298100	-2.230%	2,741	-22.845%
2026-02-04	0.282900	0.312800	0.282900	0.304900	+8.583%	2,030	-24.565%
2026-02-03	0.279900	0.350000	0.279900	0.280800	+0.286%	3,862	-18.091%
2026-02-02	0.279900	0.290000	0.279900	0.280000	-10.228%	1,957	-17.857%
2026-01-30	0.305790	0.311900	0.270000	0.311900	+3.967%	3,505	-26.258%
2026-01-29	0.290200	0.311699	0.260000	0.300000	+3.413%	15,648	-23.333%
2026-01-28	0.333401	0.333401	0.250000	0.290100	-9.344%	8,437	-20.717%
2026-01-27	0.298700	0.320000	0.298700	0.320000	0.000%	2,478	-28.125%
2026-01-26	0.295000	0.320000	0.295000	0.320000	+6.667%	977	-28.125%
2026-01-23	0.310300	0.310400	0.290000	0.300000	-3.288%	22,611	-23.333%
2026-01-22	0.310000	0.310200	0.310000	0.310200	+0.065%	812	-25.854%
2026-01-21	0.301000	0.310000	0.285000	0.310000	+3.333%	13,283	-25.806%
2026-01-20	0.290000	0.300000	0.290000	0.300000	0.000%	2,870	-23.333%
2026-01-16	0.286000	0.310000	0.286000	0.300000	0.000%	8,799	-23.333%
2026-01-15	0.320200	0.320200	0.285000	0.300000	-6.279%	34,856	-23.333%
2026-01-14	0.350000	0.350099	0.320100	0.320100	-8.543%	18,645	-28.147%
2026-01-13	0.370000	0.370200	0.350000	0.350000	-5.405%	3,478	-34.286%
2026-01-12	0.387000	0.408400	0.370000	0.370000	-4.393%	10,984	-37.838%
2026-01-09	0.400000	0.430000	0.380500	0.387000	-5.610%	4,565	-40.568%
2026-01-08	0.405000	0.410000	0.400000	0.410000	+1.235%	6,158	-43.902%
2026-01-07	0.405010	0.405700	0.405000	0.405000	-1.806%	564	-43.210%
2026-01-06	0.405000	0.412450	0.405000	0.412450	+1.840%	2,836	-44.236%
2026-01-05	0.410000	0.417800	0.405000	0.405000	-1.220%	1,693	-43.210%
2026-01-02	0.405000	0.410000	0.405000	0.410000	-0.024%	3,482	-43.902%
2025-12-31	0.405000	0.421000	0.405000	0.410100	+1.234%	6,289	-43.916%
2025-12-30	0.421000	0.421000	0.390000	0.405100	-3.777%	29,975	-43.224%
2025-12-29	0.421000	0.421000	0.420900	0.421000	0.000%	1,671	-45.368%
2025-12-26	0.410101	0.421000	0.410000	0.421000	+0.238%	9,889	-45.368%
2025-12-24	0.449851	0.449851	0.410000	0.420000	+2.439%	896	-45.238%
2025-12-23	0.402100	0.447700	0.402100	0.410000	-2.381%	3,342	-43.902%
2025-12-22	0.420000	0.420000	0.402100	0.420000	-2.326%	7,189	-45.238%
2025-12-19	0.490500	0.490500	0.402000	0.430000	-12.334%	3,285	-46.512%
2025-12-18	0.400000	0.493000	0.400000	0.490500	+29.079%	17,715	-53.109%
2025-12-17	0.395300	0.500000	0.380000	0.380000	-17.391%	2,366	-39.474%
2025-12-16	0.400100	0.480000	0.375000	0.460000	+15.000%	18,665	-50.000%
2025-12-15	0.400000	0.400000	0.400000	0.400000	0.000%	924	-42.500%
2025-12-12	0.400100	0.449900	0.400000	0.400000	0.000%	53,595	-42.500%
2025-12-11	0.400000	0.450000	0.400000	0.400000	-0.274%	31,983	-42.500%
2025-12-10	0.405000	0.409769	0.400000	0.401100	-0.224%	7,374	-42.658%
2025-12-09	0.420000	0.420000	0.400000	0.402000	-8.636%	9,188	-42.786%
2025-12-08	0.442427	0.461200	0.420000	0.440000	-4.348%	19,367	-47.727%
2025-12-05	0.520000	0.520000	0.450000	0.460000	-13.076%	11,064	-50.000%
2025-12-04	0.460000	0.529200	0.430000	0.529200	+20.273%	13,436	-56.538%
2025-12-03	0.460000	0.480000	0.440000	0.440000	0.000%	12,782	-47.727%
2025-12-02	0.420000	0.500000	0.420000	0.440000	-6.383%	11,372	-47.727%
2025-12-01	0.500000	0.533500	0.405000	0.470000	-6.000%	62,371	-51.064%
2025-11-28	0.483000	0.533600	0.470000	0.500000	0.000%	21,591	-54.000%
2025-11-26	0.505000	0.519077	0.483000	0.500000	-3.568%	10,697	-54.000%
2025-11-25	0.501000	0.533651	0.483000	0.518500	+2.208%	17,102	-55.641%
2025-11-24	0.491000	0.577400	0.491000	0.507300	+1.460%	10,625	-54.662%
2025-11-21	0.514800	0.536400	0.495000	0.500000	-0.080%	4,244	-54.000%
2025-11-20	0.501700	0.536500	0.490500	0.500400	-7.333%	7,076	-54.037%
2025-11-19	0.511700	0.549900	0.511700	0.540000	-9.472%	1,882	-57.407%
2025-11-18	0.501700	0.620000	0.501700	0.596500	+7.497%	11,967	-61.442%
2025-11-17	0.570000	0.640000	0.550000	0.554900	+6.712%	11,485	-58.551%
2025-11-14	0.550000	0.570000	0.500000	0.520000	-20.000%	6,638	-55.769%
2025-11-13	0.512400	0.650000	0.400000	0.650000	+5.691%	26,096	-64.615%
2025-11-12	0.511300	0.615000	0.511300	0.615000	+12.426%	6,546	-62.602%
2025-11-11	0.501200	0.669900	0.501200	0.547025	-3.744%	7,110	-57.954%
2025-11-10	0.481100	0.650000	0.481100	0.568300	-3.678%	8,348	-59.528%
2025-11-07	0.512000	0.590000	0.500000	0.590000	+18.000%	13,729	-61.017%
2025-11-06	0.400000	0.550000	0.400000	0.500000	+24.285%	18,494	-54.000%
2025-11-05	0.450000	0.450100	0.400000	0.402300	-10.600%	33,039	-42.829%
2025-11-04	0.443000	0.450000	0.430000	0.450000	+1.695%	2,348	-48.889%
2025-11-03	0.470000	0.479800	0.440000	0.442500	-1.667%	20,670	-48.023%
2025-10-31	0.466500	0.479900	0.400000	0.450000	-4.377%	41,340	-48.889%
2025-10-30	0.502500	0.530000	0.466500	0.470600	-3.959%	29,315	-51.126%
2025-10-29	0.466000	0.550000	0.466000	0.490000	-3.543%	17,272	-53.061%
2025-10-28	0.590000	0.590000	0.466000	0.508001	-13.898%	33,766	-54.724%
2025-10-27	0.670100	0.670100	0.590000	0.590000	-13.547%	36,864	-61.017%
2025-10-24	0.630300	0.730000	0.630300	0.682450	+1.104%	3,878	-66.298%
2025-10-23	0.630000	0.730000	0.630000	0.675000	+8.608%	15,462	-65.926%
2025-10-22	0.680000	0.760000	0.620600	0.621500	-9.928%	8,996	-62.993%
2025-10-21	0.690000	0.690000	0.649900	0.690000	+0.029%	3,856	-66.667%
2025-10-20	0.689900	0.709000	0.620000	0.689800	+2.986%	3,882	-66.657%
2025-10-17	0.652200	0.719700	0.620000	0.669800	-6.843%	16,171	-65.661%
2025-10-16	0.668700	0.719000	0.650201	0.719000	+1.310%	4,157	-68.011%
2025-10-15	0.763000	0.763000	0.668000	0.709700	-1.431%	9,848	-67.592%
2025-10-14	0.759700	0.770000	0.675200	0.720000	-6.494%	26,965	-68.056%
2025-10-13	0.770000	0.780000	0.661000	0.770000	+8.451%	14,590	-70.130%
2025-10-10	0.790000	0.790000	0.620200	0.710000	+0.910%	29,370	-67.606%
2025-10-09	0.760000	0.790000	0.703600	0.703600	-7.409%	5,870	-67.311%
2025-10-08	0.681000	0.759900	0.663700	0.759900	-6.185%	13,848	-69.733%
2025-10-07	0.769900	0.890000	0.660000	0.810000	+6.579%	22,004	-71.605%
2025-10-06	0.651100	0.769900	0.651100	0.760000	+3.401%	30,371	-69.737%
2025-10-03	0.730000	0.780000	0.651100	0.735000	+2.083%	54,216	-68.707%
2025-10-02	0.738300	0.749900	0.630000	0.720000	-4.850%	10,095	-68.056%
2025-10-01	0.660000	0.770000	0.450100	0.756700	+8.100%	41,647	-69.605%
2025-09-30	0.610000	0.760000	0.610000	0.700000	-4.110%	5,140	-67.143%
2025-09-29	0.590000	0.760000	0.590000	0.730000	-1.351%	3,574	-68.493%
2025-09-26	0.610300	0.740000	0.610300	0.740000	-2.426%	4,157	-68.919%
2025-09-25	0.640000	0.780000	0.600000	0.758400	+18.500%	6,504	-69.673%
2025-09-24	0.615000	0.670000	0.525000	0.640001	-1.538%	5,466	-64.063%
2025-09-23	0.659900	0.659900	0.560900	0.650000	-4.412%	5,742	-64.615%
2025-09-22	0.661000	0.706300	0.450000	0.680000	-5.556%	19,972	-66.176%
2025-09-19	0.704700	0.720000	0.656000	0.720000	+4.348%	4,266	-68.056%
2025-09-18	0.737500	0.737500	0.656000	0.690000	-4.167%	5,895	-66.667%
2025-09-17	0.770000	0.780000	0.701000	0.720000	+5.386%	7,235	-68.056%
2025-09-16	0.700000	0.780000	0.671000	0.683200	-7.451%	3,285	-66.335%
2025-09-15	0.650000	0.739900	0.650000	0.738200	-1.573%	4,134	-68.843%
2025-09-12	0.691000	0.760000	0.625001	0.750000	+2.501%	13,902	-69.333%
2025-09-11	0.710000	0.785000	0.703000	0.731700	+1.583%	3,908	-68.566%
2025-09-10	0.700000	0.785000	0.700000	0.720300	-7.784%	4,689	-68.069%
2025-09-09	0.790000	0.790500	0.700000	0.781100	-4.242%	9,275	-70.554%
2025-09-08	0.828000	0.850000	0.680000	0.815700	-2.754%	24,231	-71.803%
2025-09-05	0.800000	0.915501	0.680001	0.838800	-1.318%	46,646	-72.580%
2025-09-04	0.939600	0.939600	0.760000	0.850000	+8.418%	3,844	-72.941%
2025-09-03	0.828800	0.870000	0.784000	0.784000	-5.542%	4,587	-70.663%
2025-09-02	0.760000	0.923700	0.753800	0.830000	-1.190%	21,341	-72.289%
2025-08-29	0.768400	0.860000	0.750000	0.840000	+3.691%	4,290	-72.619%
2025-08-28	0.800000	0.870000	0.755000	0.810100	-1.147%	7,806	-71.608%
2025-08-27	0.840000	0.840000	0.763700	0.819500	-1.265%	17,872	-71.934%
2025-08-26	0.830000	0.830000	0.764000	0.830000	+2.710%	4,345	-72.289%
2025-08-25	0.750000	0.860000	0.750000	0.808100	+2.291%	4,807	-71.538%
2025-08-22	0.800000	0.850000	0.760000	0.790000	+5.333%	3,373	-70.886%
2025-08-21	0.780000	0.800000	0.750000	0.750000	-3.797%	21,916	-69.333%
2025-08-20	0.750000	0.800000	0.750000	0.779600	+3.947%	4,508	-70.498%
2025-08-19	0.662000	0.780000	0.655000	0.750000	+2.782%	16,414	-69.333%
2025-08-18	0.720000	0.760000	0.653200	0.729700	+4.243%	4,353	-68.480%
2025-08-15	0.624600	0.720000	0.624600	0.700000	+12.072%	2,881	-67.143%
2025-08-14	0.660000	0.700000	0.600000	0.624600	-3.745%	22,760	-63.176%
2025-08-13	0.640000	0.660000	0.560000	0.648900	+15.875%	5,317	-64.555%
2025-08-12	0.610000	0.665000	0.560000	0.560000	-11.880%	22,387	-58.929%
2025-08-11	0.650000	0.798600	0.580000	0.635500	-7.226%	12,159	-63.808%
2025-08-08	0.592900	0.750000	0.590000	0.685000	+21.670%	17,189	-66.423%
2025-08-07	0.770000	0.920000	0.561000	0.563000	-31.341%	38,665	-59.147%
2025-08-06	0.851200	0.990000	0.760000	0.820000	-7.886%	14,537	-71.951%
2025-08-05	0.960000	0.999900	0.810000	0.890200	-12.725%	11,547	-74.163%
2025-08-04	0.930000	1.130000	0.825600	1.020000	+2.000%	19,620	-77.451%
2025-08-01	0.932800	1.000000	0.837000	1.000000	+9.890%	10,084	-77.000%
2025-07-31	0.878200	1.040000	0.810000	0.910000	+10.303%	16,223	-74.725%
2025-07-30	0.820000	0.930000	0.814000	0.825000	+0.610%	19,653	-72.121%
2025-07-29	0.860000	0.990000	0.820000	0.820000	-17.155%	12,738	-71.951%
2025-07-28	1.010000	1.100000	0.830000	0.989800	-2.000%	68,337	-76.763%
2025-07-25	1.220000	1.240000	1.010000	1.010000	-9.821%	27,673	-77.228%
2025-07-24	1.120000	1.280000	1.060000	1.120000	-2.609%	74,857	-79.464%
2025-07-23	1.040000	1.160000	0.850000	1.150000	+19.792%	52,289	-80.000%
2025-07-22	0.929500	1.070000	0.871200	0.960000	+2.674%	41,239	-76.042%
2025-07-21	0.896000	1.010700	0.885000	0.935000	+1.653%	187,426	-75.401%
2025-07-18	0.865000	0.919900	0.850300	0.919800	+5.724%	12,987	-74.995%
2025-07-17	0.841400	0.909900	0.734001	0.870000	+0.870%	52,781	-73.563%
2025-07-16	0.839400	0.899900	0.730200	0.862500	+7.813%	22,074	-73.333%
2025-07-15	0.740000	0.854200	0.730201	0.800000	+6.667%	67,065	-71.250%
2025-07-14	0.730000	0.880000	0.710000	0.750000	-6.250%	48,453	-69.333%
2025-07-11	0.778100	0.880000	0.720000	0.800000	-2.439%	71,739	-71.250%
2025-07-10	0.694200	0.899900	0.694200	0.820000	+5.128%	63,706	-71.951%
2025-07-09	0.700000	0.780000	0.611300	0.780000	+11.476%	56,585	-70.513%
2025-07-08	0.561300	0.699700	0.561300	0.699700	+24.679%	28,290	-67.129%
2025-07-07	0.510000	0.649900	0.510000	0.561200	-3.241%	24,313	-59.016%
2025-07-03	0.480000	0.618500	0.480000	0.580000	+8.920%	20,597	-60.345%
2025-07-02	0.480000	0.548100	0.480000	0.532500	+0.472%	6,531	-56.808%
2025-07-01	0.500000	0.558000	0.460000	0.530000	+6.000%	11,206	-56.604%
2025-06-30	0.514600	0.515000	0.450000	0.500000	-7.407%	11,799	-54.000%
2025-06-27	0.550000	0.570000	0.510000	0.540000	+3.846%	15,594	-57.407%
2025-06-26	0.570000	0.570000	0.510400	0.520000	-8.772%	10,374	-55.769%
2025-06-25	0.618800	0.618800	0.520001	0.570000	-3.390%	3,380	-59.649%
2025-06-24	0.540000	0.590000	0.512500	0.590000	+11.321%	16,276	-61.017%
2025-06-23	0.549800	0.622500	0.515000	0.530000	-8.494%	12,548	-56.604%
2025-06-20	0.510000	0.609800	0.510000	0.579200	+4.360%	14,067	-60.290%
2025-06-18	0.510000	0.649700	0.500000	0.555000	+2.930%	107,355	-58.559%
2025-06-17	0.500000	0.609900	0.500000	0.539200	+5.725%	23,602	-57.344%
2025-06-16	0.565500	0.638900	0.510000	0.510000	-13.398%	31,500	-54.902%
2025-06-13	0.650000	0.650000	0.550000	0.588900	+1.360%	42,153	-60.944%
2025-06-12	0.530000	0.655100	0.530000	0.581000	+5.636%	42,130	-60.413%
2025-06-11	0.480000	0.610000	0.460000	0.550000	+2.804%	25,890	-58.182%
2025-06-10	0.531500	0.600000	0.435700	0.535000	-5.058%	63,708	-57.009%
2025-06-09	0.430000	0.620000	0.425000	0.563500	+34.167%	53,962	-59.184%
2025-06-06	0.420400	0.620000	0.420000	0.420000	-6.687%	43,720	-45.238%
2025-06-05	0.480000	0.575000	0.440000	0.450100	-14.995%	29,766	-48.900%
2025-06-04	0.560100	0.610000	0.430000	0.529500	-3.727%	69,358	-56.563%
2025-06-03	0.579400	0.629900	0.500000	0.550000	-5.107%	23,041	-58.182%
2025-06-02	0.600000	0.629900	0.480300	0.579600	-3.400%	23,154	-60.317%
2025-05-30	0.579900	0.619900	0.420100	0.600000	+3.466%	64,804	-61.667%
2025-05-29	0.440000	0.579900	0.440000	0.579900	+31.676%	27,028	-60.338%
2025-05-28	0.419700	0.470000	0.419700	0.440400	+14.360%	60,959	-47.775%
2025-05-27	0.331500	0.410000	0.323000	0.385100	-6.846%	29,023	-40.275%
2025-05-23	0.373500	0.460000	0.373500	0.413400	+10.683%	23,960	-44.364%
2025-05-22	0.350000	0.439900	0.323100	0.373500	-1.033%	24,513	-38.420%
2025-05-21	0.400000	0.439900	0.312100	0.377400	-5.650%	13,195	-39.057%
2025-05-20	0.302200	0.400000	0.302200	0.400000	+11.111%	22,172	-42.500%
2025-05-19	0.276000	0.360000	0.276000	0.360000	+3.448%	23,740	-36.111%
2025-05-16	0.349800	0.359800	0.270100	0.348000	+12.258%	64,451	-33.908%
2025-05-15	0.290000	0.359800	0.290000	0.310000	+8.581%	91,293	-25.806%
2025-05-14	0.270100	0.359800	0.269300	0.285500	-1.552%	60,364	-19.440%
2025-05-13	0.336000	0.391000	0.280000	0.290000	-13.484%	62,869	-20.690%
2025-05-12	0.365000	0.400000	0.335000	0.335200	-6.889%	169,046	-31.384%
2025-05-09	0.300000	0.441700	0.300000	0.360000	-10.000%	35,150	-36.111%
2025-05-08	0.400000	0.474900	0.300100	0.400000	+14.286%	107,366	-42.500%
2025-05-07	0.410000	0.510000	0.270000	0.350000	0.000%	67,583	-34.286%

.dark-mode .WBV9G0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBV9G0{ color: #333333; background-color: white; border: 2px solid #333333; }ASPSWAltisource Portfolio Solutions S.A. Net Settle Stakeholder Warrantsstock NASDAQ Warrant

ASPSW
Altisource Portfolio Solutions S.A. Net Settle Stakeholder Warrants
stock NASDAQ Warrant