Dark

ASPSZ
Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants
stock NASDAQ Warrant

At Close

Oct 1, 2026 12:31:39 PM EDT

0.1600USD0.000%(+0.1600)15,105

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
2026-10-01	0.160000	0.160000	0.160000	0.160000	-5.882%	15,105	0.000%
2026-09-30	0.168800	0.170000	0.160000	0.170000	+1.493%	5,506	-5.882%
2026-09-29	0.145149	0.167500	0.140200	0.167500	+17.958%	6,258	-4.478%
2026-09-28	0.150000	0.194800	0.140000	0.142000	+1.429%	19,632	+12.676%
2026-09-25	0.167400	0.167400	0.140000	0.140000	0.000%	6,391	+14.286%
2026-09-24	0.150101	0.160000	0.135700	0.140000	-6.667%	23,277	+14.286%
2026-09-23	0.177400	0.177900	0.140200	0.150000	-11.556%	42,734	+6.667%
2026-09-22	0.160000	0.190000	0.150000	0.169599	+5.999%	22,546	-5.660%
2026-09-21	0.160000	0.160600	0.160000	0.160000	-5.882%	1,287	0.000%
2026-09-18	0.160300	0.175100	0.160300	0.170000	+6.250%	597	-5.882%
2026-09-17	0.180000	0.186800	0.160000	0.160000	0.000%	4,197	0.000%
2026-09-16	0.192400	0.192400	0.160000	0.160000	-7.246%	67,902	0.000%
2026-09-15	0.172500	0.172500	0.172500	0.172500	+0.116%	1,643	-7.246%
2026-09-14	0.172000	0.180000	0.172000	0.172300	-8.156%	498	-7.139%
2026-09-11	0.196800	0.209700	0.180000	0.187600	-4.772%	1,851	-14.712%
2026-09-10	0.172200	0.209800	0.170000	0.197000	+14.535%	6,037	-18.782%
2026-09-09	0.209300	0.209300	0.170000	0.172000	+1.176%	11,400	-6.977%
2026-09-08	0.185000	0.185000	0.170000	0.170000	-7.959%	706	-5.882%
2026-09-04	0.171100	0.184700	0.171000	0.184700	+8.583%	3,208	-13.373%
2026-09-03	0.199000	0.209800	0.165100	0.170100	+0.059%	13,024	-5.938%
2026-09-02	0.169000	0.170000	0.169000	0.170000	0.000%	729	-5.882%
2026-09-01	0.170100	0.180100	0.169500	0.170000	-23.007%	15,922	-5.882%
2026-08-31	0.185100	0.235400	0.177600	0.220800	+16.088%	33,522	-27.536%
2026-08-28	0.200000	0.211100	0.185100	0.190200	+2.755%	14,773	-15.878%
2026-08-27	0.170000	0.185100	0.170000	0.185100	+2.662%	1,082	-13.560%
2026-08-26	0.218000	0.220000	0.171100	0.180300	-0.497%	18,052	-11.259%
2026-08-25	0.190000	0.228000	0.181200	0.181200	+0.110%	4,104	-11.700%
2026-08-24	0.220000	0.249000	0.180000	0.181000	-17.727%	36,712	-11.602%
2026-08-21	0.201700	0.240400	0.201700	0.220000	0.000%	4,311	-27.273%
2026-08-20	0.200000	0.230400	0.200000	0.220000	+10.000%	23,064	-27.273%
2026-08-19	0.208500	0.225000	0.192000	0.200000	+4.167%	35,113	-20.000%
2026-08-18	0.210000	0.229899	0.190000	0.192000	-4.000%	14,596	-16.667%
2026-08-17	0.195000	0.220000	0.190000	0.200000	+5.263%	4,162	-20.000%
2026-08-14	0.200000	0.220000	0.190000	0.190000	-5.000%	4,845	-15.789%
2026-08-13	0.201000	0.250000	0.190300	0.200000	-13.043%	26,407	-20.000%
2026-08-12	0.200100	0.250000	0.200100	0.230000	+9.108%	19,054	-30.435%
2026-08-11	0.210000	0.260800	0.210000	0.210800	+0.381%	5,156	-24.099%
2026-08-10	0.210000	0.210000	0.200100	0.210000	0.000%	1,221	-23.810%
2026-08-07	0.210000	0.260000	0.200000	0.210000	0.000%	15,997	-23.810%
2026-08-06	0.205700	0.210100	0.205700	0.210000	0.000%	4,111	-23.810%
2026-08-05	0.284000	0.284000	0.210000	0.210000	-6.667%	44,739	-23.810%
2026-08-04	0.250000	0.250000	0.220000	0.225000	-3.846%	10,781	-28.889%
2026-08-03	0.239800	0.270000	0.205000	0.234000	-6.288%	34,084	-31.624%
2026-07-31	0.220000	0.249700	0.205000	0.249700	-0.040%	40,416	-35.923%
2026-07-30	0.205000	0.249800	0.205000	0.249800	+8.609%	13,029	-35.949%
2026-07-29	0.220000	0.259900	0.210000	0.230000	-8.000%	57,206	-30.435%
2026-07-28	0.280000	0.300000	0.250000	0.250000	-12.281%	51,386	-36.000%
2026-07-27	0.320000	0.320000	0.281300	0.285000	-9.524%	42,849	-43.860%
2026-07-24	0.299900	0.326000	0.296500	0.315000	+5.000%	2,950	-49.206%
2026-07-23	0.317500	0.330000	0.296500	0.300000	-5.512%	45,709	-46.667%
2026-07-22	0.330000	0.339800	0.317500	0.317500	-3.759%	13,668	-49.606%
2026-07-21	0.338900	0.340000	0.315000	0.329900	+4.697%	17,144	-51.500%
2026-07-20	0.300000	0.350000	0.300000	0.315100	+4.165%	25,386	-49.222%
2026-07-17	0.319800	0.320000	0.296500	0.302500	+2.024%	81,656	-47.107%
2026-07-16	0.300000	0.330000	0.280000	0.296500	+35.141%	157,730	-46.037%
2026-07-15	0.200000	0.219700	0.200000	0.219400	-0.182%	25,208	-27.074%
2026-07-14	0.180000	0.219800	0.180000	0.219800	+15.502%	1,832	-27.207%
2026-07-13	0.220000	0.223550	0.180000	0.190300	-20.840%	38,743	-15.922%
2026-07-10	0.230000	0.241000	0.220100	0.240400	-1.837%	7,673	-33.444%
2026-07-09	0.230000	0.244900	0.230000	0.244900	+2.084%	1,499	-34.667%
2026-07-08	0.221000	0.258600	0.175000	0.239900	+4.304%	33,846	-33.306%
2026-07-07	0.207800	0.279700	0.207800	0.230000	-12.314%	4,932	-30.435%
2026-07-06	0.245900	0.330000	0.200100	0.262300	+6.648%	32,978	-39.001%
2026-07-02	0.200200	0.266700	0.200200	0.245949	+6.934%	16,847	-34.946%
2026-07-01	0.270000	0.270000	0.229500	0.230000	-17.857%	1,046	-30.435%
2026-06-30	0.250000	0.289800	0.250000	0.280000	+21.739%	117,281	-42.857%
2026-06-29	0.191100	0.249900	0.191100	0.230000	+4.545%	8,770	-30.435%
2026-06-26	0.220000	0.250000	0.199300	0.220000	+9.780%	3,517	-27.273%
2026-06-25	0.190000	0.228400	0.190000	0.200400	-12.565%	1,072	-20.160%
2026-06-24	0.200300	0.229900	0.190000	0.229200	-11.850%	1,050	-30.192%
2026-06-23	0.230000	0.279900	0.190000	0.260010	+10.832%	19,041	-38.464%
2026-06-22	0.199500	0.240000	0.185700	0.234599	+11.768%	23,581	-31.799%
2026-06-18	0.150000	0.209899	0.150000	0.209899	-3.804%	10,194	-23.773%
2026-06-17	0.185000	0.229900	0.185000	0.218200	-5.089%	2,442	-26.673%
2026-06-16	0.185000	0.230000	0.185000	0.229900	0.000%	2,505	-30.405%
2026-06-15	0.223500	0.230000	0.185000	0.229900	-4.168%	3,318	-30.405%
2026-06-12	0.228700	0.240000	0.228700	0.239900	+4.806%	48,002	-33.306%
2026-06-11	0.220000	0.230000	0.180100	0.228900	-4.585%	9,671	-30.100%
2026-06-10	0.170000	0.240000	0.160000	0.239900	+37.164%	33,295	-33.306%
2026-06-09	0.179799	0.179799	0.155000	0.174900	-2.725%	4,116	-8.519%
2026-06-08	0.150200	0.179800	0.150200	0.179800	-0.056%	1,946	-11.012%
2026-06-05	0.160000	0.180000	0.160000	0.179900	+1.381%	5,393	-11.062%
2026-06-04	0.167000	0.177450	0.161101	0.177450	-4.029%	14,510	-9.834%
2026-06-03	0.180000	0.199900	0.170000	0.184900	-7.504%	10,713	-13.467%
2026-06-02	0.180000	0.217100	0.176000	0.199900	+5.266%	18,241	-19.960%
2026-06-01	0.197900	0.207100	0.180000	0.189900	-9.571%	43,263	-15.745%
2026-05-29	0.207599	0.218000	0.197200	0.210000	+5.000%	11,973	-23.810%
2026-05-28	0.201000	0.201400	0.197200	0.200000	-4.898%	9,507	-20.000%
2026-05-27	0.218000	0.218000	0.210300	0.210300	-3.532%	7,668	-23.918%
2026-05-26	0.200000	0.218000	0.200000	0.218000	+1.066%	8,897	-26.606%
2026-05-22	0.196600	0.215700	0.196600	0.215700	-1.010%	1,285	-25.823%
2026-05-21	0.208000	0.218000	0.196600	0.217900	+4.209%	5,766	-26.572%
2026-05-20	0.207000	0.220000	0.207000	0.209100	-2.061%	1,248	-23.482%
2026-05-19	0.213500	0.216800	0.207000	0.213500	-0.744%	7,955	-25.059%
2026-05-18	0.208000	0.221501	0.207000	0.215100	-2.004%	6,581	-25.616%
2026-05-15	0.209000	0.230000	0.207000	0.219499	+5.275%	5,373	-27.107%
2026-05-14	0.221000	0.221000	0.207000	0.208500	-9.308%	14,568	-23.261%
2026-05-13	0.207101	0.230000	0.200991	0.229900	+4.500%	12,921	-30.405%
2026-05-12	0.200000	0.224700	0.200000	0.220000	+5.541%	3,804	-27.273%
2026-05-11	0.201000	0.224900	0.200000	0.208450	-3.629%	18,454	-23.243%
2026-05-08	0.210000	0.230000	0.210000	0.216300	+8.150%	5,252	-26.029%
2026-05-07	0.240000	0.240000	0.200000	0.200000	-0.547%	27,582	-20.000%
2026-05-06	0.195400	0.239900	0.195000	0.201100	-18.052%	8,068	-20.438%
2026-05-05	0.210000	0.270000	0.190400	0.245400	-2.619%	57,204	-34.800%
2026-05-04	0.190100	0.252000	0.190100	0.252000	+9.613%	8,629	-36.508%
2026-05-01	0.200100	0.230000	0.200100	0.229900	-8.003%	2,158	-30.405%
2026-04-30	0.229400	0.249900	0.200100	0.249900	+16.233%	58,003	-35.974%
2026-04-29	0.200000	0.215000	0.200000	0.215000	+6.917%	5,719	-25.581%
2026-04-28	0.180500	0.250000	0.150000	0.201090	-20.360%	24,588	-20.434%
2026-04-27	0.160000	0.274600	0.160000	0.252500	+28.043%	80,764	-36.634%
2026-04-24	0.191100	0.222000	0.180000	0.197200	-2.037%	19,094	-18.864%
2026-04-23	0.251700	0.270000	0.191100	0.201300	-8.749%	69,545	-20.517%
2026-04-22	0.240000	0.250000	0.191400	0.220600	-8.045%	54,376	-27.471%
2026-04-21	0.200101	0.240000	0.175600	0.239900	0.000%	87,648	-33.306%
2026-04-20	0.200000	0.240000	0.191100	0.239900	+25.800%	52,832	-33.306%
2026-04-17	0.172800	0.239900	0.172800	0.190700	-8.273%	14,920	-16.099%
2026-04-16	0.210001	0.241100	0.170800	0.207900	-1.047%	73,618	-23.040%
2026-04-15	0.240000	0.260000	0.180000	0.210100	-9.283%	5,915	-23.846%
2026-04-14	0.220000	0.240000	0.200200	0.231600	+0.696%	20,229	-30.915%
2026-04-13	0.205100	0.235000	0.200200	0.230000	0.000%	2,400	-30.435%
2026-04-10	0.230000	0.230100	0.230000	0.230000	0.000%	2,701	-30.435%
2026-04-09	0.265000	0.265000	0.230000	0.230000	-11.572%	2,230	-30.435%
2026-04-08	0.219200	0.279950	0.200000	0.260100	+52.730%	52,841	-38.485%
2026-04-07	0.195000	0.200000	0.170300	0.170300	-18.827%	16,774	-6.048%
2026-04-06	0.200000	0.210000	0.170200	0.209800	+4.900%	11,366	-23.737%
2026-04-02	0.170100	0.204000	0.170100	0.200000	0.000%	4,116	-20.000%
2026-04-01	0.200000	0.205000	0.170200	0.200000	0.000%	2,518	-20.000%
2026-03-31	0.170100	0.200000	0.170100	0.200000	+16.482%	4,191	-20.000%
2026-03-30	0.170000	0.190000	0.170000	0.171700	-4.664%	25,345	-6.814%
2026-03-27	0.212500	0.220222	0.180000	0.180100	-15.207%	22,645	-11.160%
2026-03-26	0.212400	0.249000	0.212400	0.212400	-0.047%	503	-24.670%
2026-03-25	0.212400	0.219800	0.212400	0.212500	+0.047%	1,181	-24.706%
2026-03-24	0.216200	0.216200	0.212400	0.212400	-7.612%	729	-24.670%
2026-03-23	0.212400	0.230000	0.212400	0.229900	+8.239%	3,152	-30.405%
2026-03-20	0.227050	0.227050	0.212400	0.212400	-3.367%	1,322	-24.670%
2026-03-19	0.212501	0.219900	0.212400	0.219800	-0.091%	3,511	-27.207%
2026-03-18	0.220000	0.230000	0.212400	0.220000	+4.265%	30,109	-27.273%
2026-03-17	0.230000	0.230000	0.180500	0.211000	-16.369%	9,732	-24.171%
2026-03-16	0.190000	0.252300	0.190000	0.252300	+40.167%	1,770	-36.583%
2026-03-13	0.280000	0.280000	0.160100	0.180000	-5.263%	45,158	-11.111%
2026-03-12	0.201400	0.230000	0.190000	0.190000	-4.952%	19,395	-15.789%
2026-03-11	0.220000	0.240000	0.190000	0.199900	-20.040%	22,460	-19.960%
2026-03-10	0.210000	0.258600	0.210000	0.250000	+8.696%	5,926	-36.000%
2026-03-09	0.230000	0.257500	0.210000	0.230000	-13.696%	31,058	-30.435%
2026-03-06	0.299900	0.299900	0.222000	0.266500	-11.167%	7,448	-39.962%
2026-03-05	0.294600	0.300000	0.240000	0.300000	-9.774%	9,860	-46.667%
2026-03-04	0.340000	0.350000	0.320100	0.332500	-0.330%	6,746	-51.880%
2026-03-03	0.300000	0.364500	0.300000	0.333600	-8.352%	3,619	-52.038%
2026-03-02	0.300000	0.370000	0.300000	0.364000	+10.303%	4,710	-56.044%
2026-02-27	0.330000	0.340200	0.330000	0.330000	0.000%	455	-51.515%
2026-02-26	0.410000	0.410000	0.326600	0.330000	-20.482%	3,912	-51.515%
2026-02-25	0.293500	0.430051	0.293500	0.415000	+31.746%	54,780	-61.446%
2026-02-24	0.299899	0.315000	0.270300	0.315000	+0.032%	5,152	-49.206%
2026-02-23	0.221800	0.315000	0.221800	0.314900	+41.719%	16,369	-49.190%
2026-02-20	0.222000	0.270000	0.222000	0.222200	+4.811%	1,431	-27.993%
2026-02-19	0.212000	0.252100	0.212000	0.212000	-21.423%	855	-24.528%
2026-02-18	0.254100	0.269800	0.222400	0.269800	-6.966%	1,026	-40.697%
2026-02-17	0.221000	0.295000	0.211300	0.290000	+26.087%	34,748	-44.828%
2026-02-13	0.221300	0.260000	0.221300	0.230000	+2.359%	1,432	-30.435%
2026-02-12	0.222400	0.295000	0.222200	0.224700	+1.216%	13,934	-28.794%
2026-02-11	0.240200	0.240300	0.222000	0.222000	-22.796%	2,858	-27.928%
2026-02-10	0.260000	0.295000	0.260000	0.287550	+10.596%	11,888	-44.358%
2026-02-09	0.277200	0.277200	0.260000	0.260000	+4.004%	1,700	-38.462%
2026-02-06	0.230000	0.250000	0.220000	0.249990	-0.004%	1,348	-35.997%
2026-02-05	0.210000	0.250000	0.210000	0.250000	+2.859%	4,724	-36.000%
2026-02-04	0.230600	0.280000	0.222800	0.243050	+1.187%	10,789	-34.170%
2026-02-03	0.250000	0.255400	0.240100	0.240200	-3.920%	5,278	-33.389%
2026-02-02	0.260000	0.260000	0.250000	0.250000	-3.846%	1,886	-36.000%
2026-01-30	0.300000	0.329900	0.260000	0.260000	-13.362%	2,051	-38.462%
2026-01-29	0.230000	0.317400	0.201000	0.300100	+3.483%	32,922	-46.684%
2026-01-28	0.240100	0.290000	0.200000	0.290000	+15.954%	2,928	-44.828%
2026-01-27	0.250000	0.276800	0.250000	0.250100	-13.759%	1,267	-36.026%
2026-01-26	0.240200	0.290000	0.240200	0.290000	+4.580%	665	-44.828%
2026-01-23	0.330000	0.330000	0.243300	0.277300	-6.349%	20,922	-42.301%
2026-01-22	0.220000	0.297994	0.220000	0.296100	-1.300%	5,443	-45.964%
2026-01-21	0.201700	0.310000	0.201700	0.300000	+36.364%	2,445	-46.667%
2026-01-20	0.210100	0.220000	0.210000	0.220000	+4.712%	1,259	-27.273%
2026-01-16	0.170300	0.320000	0.170300	0.210100	-15.960%	12,268	-23.846%
2026-01-15	0.235000	0.250000	0.164500	0.250000	-1.147%	41,734	-36.000%
2026-01-14	0.230000	0.252900	0.225100	0.252900	+4.634%	4,301	-36.734%
2026-01-13	0.249700	0.250000	0.241700	0.241700	-7.074%	4,648	-33.802%
2026-01-12	0.260000	0.263800	0.260000	0.260100	+0.038%	9,405	-38.485%
2026-01-09	0.260000	0.295101	0.250000	0.260000	-10.345%	18,175	-38.462%
2026-01-08	0.389900	0.389900	0.241800	0.290000	+16.000%	7,891	-44.828%
2026-01-07	0.250800	0.250800	0.250000	0.250000	-7.407%	623	-36.000%
2026-01-06	0.245100	0.330000	0.240100	0.270000	+3.846%	5,887	-40.741%
2026-01-05	0.250000	0.271400	0.250000	0.260000	-8.772%	3,665	-38.462%
2026-01-02	0.270100	0.285000	0.261000	0.285000	-13.636%	3,746	-43.860%
2025-12-31	0.280000	0.330000	0.250100	0.330000	+13.324%	18,327	-51.515%
2025-12-30	0.260000	0.320501	0.250000	0.291200	-2.933%	3,460	-45.055%
2025-12-29	0.235400	0.348100	0.235400	0.300000	0.000%	7,351	-46.667%
2025-12-26	0.335000	0.348200	0.240100	0.300000	-14.286%	30,883	-46.667%
2025-12-24	0.345000	0.363500	0.335000	0.350000	-0.029%	1,303	-54.286%
2025-12-23	0.369900	0.370000	0.345700	0.350100	-7.868%	1,283	-54.299%
2025-12-22	0.333000	0.393700	0.333000	0.380000	-9.524%	6,378	-57.895%
2025-12-19	0.450000	0.450000	0.397500	0.420000	-6.667%	6,546	-61.905%
2025-12-18	0.400000	0.450000	0.400000	0.450000	+4.651%	4,279	-64.444%
2025-12-17	0.420000	0.430000	0.330000	0.430000	0.000%	6,340	-62.791%
2025-12-16	0.255200	0.495000	0.255200	0.430000	+53.571%	115,784	-62.791%
2025-12-15	0.270000	0.381300	0.245100	0.280000	+3.896%	13,676	-42.857%
2025-12-12	0.250100	0.300000	0.250100	0.269500	+3.654%	16,007	-40.631%
2025-12-11	0.280000	0.315600	0.250000	0.260000	-13.333%	24,831	-38.462%
2025-12-10	0.300000	0.315625	0.300000	0.300000	-0.826%	6,526	-46.667%
2025-12-09	0.390000	0.390000	0.260000	0.302500	-5.469%	31,771	-47.107%
2025-12-08	0.340300	0.364950	0.305000	0.320000	-19.598%	24,077	-50.000%
2025-12-05	0.350000	0.400000	0.340000	0.398000	-0.500%	27,389	-59.799%
2025-12-04	0.390000	0.400000	0.325200	0.400000	+2.485%	6,807	-60.000%
2025-12-03	0.430000	0.430000	0.390200	0.390300	-11.295%	4,422	-59.006%
2025-12-02	0.426200	0.440000	0.390000	0.440000	-12.000%	2,374	-63.636%
2025-12-01	0.410000	0.520000	0.382400	0.500000	+19.246%	28,136	-68.000%
2025-11-28	0.405000	0.450000	0.405000	0.419300	+1.747%	3,729	-61.841%
2025-11-26	0.413400	0.458000	0.405000	0.412100	+0.512%	3,871	-61.174%
2025-11-25	0.460000	0.490800	0.410000	0.410000	-10.870%	4,628	-60.976%
2025-11-24	0.480000	0.480000	0.410000	0.460000	-4.167%	3,197	-65.217%
2025-11-21	0.480000	0.520000	0.480000	0.480000	-4.000%	15,642	-66.667%
2025-11-20	0.490100	0.539500	0.480000	0.500000	+0.867%	10,085	-68.000%
2025-11-19	0.590000	0.590000	0.495700	0.495700	-13.035%	2,044	-67.722%
2025-11-18	0.470000	0.570000	0.470000	0.570000	-3.390%	2,273	-71.930%
2025-11-17	0.460500	0.595000	0.460500	0.590000	+20.408%	5,706	-72.881%
2025-11-14	0.450400	0.583500	0.450400	0.490000	-23.438%	14,909	-67.347%
2025-11-13	0.440200	0.640000	0.440200	0.640000	+22.605%	14,684	-75.000%
2025-11-12	0.440100	0.546200	0.440100	0.522000	+9.159%	9,624	-69.349%
2025-11-11	0.430000	0.550000	0.430000	0.478200	-10.617%	9,875	-66.541%
2025-11-10	0.450000	0.535000	0.450000	0.535000	+11.528%	6,954	-70.093%
2025-11-07	0.470000	0.519900	0.470000	0.479700	-9.491%	11,506	-66.646%
2025-11-06	0.350000	0.530000	0.350000	0.530000	+42.896%	13,154	-69.811%
2025-11-05	0.390100	0.401910	0.301617	0.370900	-4.897%	14,027	-56.862%
2025-11-04	0.390000	0.409700	0.390000	0.390000	+2.930%	5,200	-58.974%
2025-11-03	0.370000	0.420000	0.355000	0.378900	+0.771%	12,665	-57.772%
2025-10-31	0.426000	0.449900	0.281000	0.376000	-11.841%	62,147	-57.447%
2025-10-30	0.477400	0.477400	0.425000	0.426500	-3.068%	33,371	-62.485%
2025-10-29	0.470000	0.520000	0.430000	0.440000	-16.667%	30,233	-63.636%
2025-10-28	0.500000	0.530000	0.425100	0.528000	+7.755%	37,463	-69.697%
2025-10-27	0.628600	0.628600	0.480400	0.489999	-18.334%	25,654	-67.347%
2025-10-24	0.560000	0.650000	0.560000	0.600000	+6.933%	9,984	-73.333%
2025-10-23	0.600000	0.670000	0.561100	0.561100	-12.095%	7,593	-71.485%
2025-10-22	0.560500	0.650000	0.530000	0.638300	+0.441%	5,798	-74.933%
2025-10-21	0.678000	0.678000	0.580000	0.635500	+4.078%	12,770	-74.823%
2025-10-20	0.570000	0.688000	0.570000	0.610600	+0.098%	6,507	-73.796%
2025-10-17	0.600200	0.677100	0.420000	0.610000	-10.268%	32,200	-73.770%
2025-10-16	0.690000	0.700000	0.600100	0.679800	+4.264%	6,407	-76.464%
2025-10-15	0.660000	0.750000	0.642000	0.652000	-4.859%	17,935	-75.460%
2025-10-14	0.750000	0.777000	0.640000	0.685300	-4.127%	34,666	-76.653%
2025-10-13	0.943800	0.943800	0.590000	0.714800	+6.687%	28,350	-77.616%
2025-10-10	0.641000	0.940000	0.630000	0.670000	-4.286%	123,226	-76.119%
2025-10-09	0.632000	0.710000	0.632000	0.700000	+6.870%	9,314	-77.143%
2025-10-08	0.644000	0.729900	0.620100	0.655000	-7.746%	18,508	-75.573%
2025-10-07	0.673000	0.720000	0.620100	0.710000	+3.999%	12,538	-77.465%
2025-10-06	0.600400	0.690000	0.600400	0.682700	+3.439%	12,099	-76.564%
2025-10-03	0.650000	0.730000	0.600000	0.660000	+8.197%	46,886	-75.758%
2025-10-02	0.611600	0.680000	0.591300	0.610000	-1.708%	34,199	-73.770%
2025-10-01	0.640000	0.700000	0.620000	0.620600	+7.000%	12,338	-74.218%
2025-09-30	0.587200	0.700000	0.551001	0.580000	-0.241%	43,752	-72.414%
2025-09-29	0.675800	0.675800	0.560300	0.581400	-10.554%	12,303	-72.480%
2025-09-26	0.581000	0.665000	0.572500	0.650000	-1.515%	4,011	-75.385%
2025-09-25	0.620000	0.680000	0.552000	0.660000	+10.000%	9,376	-75.758%
2025-09-24	0.615900	0.620000	0.552300	0.600000	+0.959%	2,744	-73.333%
2025-09-23	0.637600	0.637600	0.561000	0.594300	-4.083%	4,411	-73.078%
2025-09-22	0.560000	0.662600	0.550000	0.619600	-3.188%	14,229	-74.177%
2025-09-19	0.639000	0.650100	0.560000	0.640000	-1.538%	16,591	-75.000%
2025-09-18	0.590000	0.650000	0.560000	0.650000	+7.545%	10,012	-75.385%
2025-09-17	0.660000	0.680000	0.580000	0.604400	-8.424%	2,749	-73.527%
2025-09-16	0.610000	0.669700	0.604100	0.660000	+0.365%	2,897	-75.758%
2025-09-15	0.650000	0.680000	0.580000	0.657600	+1.372%	7,933	-75.669%
2025-09-12	0.700000	0.700000	0.560500	0.648700	+4.612%	8,226	-75.335%
2025-09-11	0.600000	0.730000	0.600000	0.620100	+6.036%	6,051	-74.198%
2025-09-10	0.610200	0.700000	0.560100	0.584800	-17.634%	8,335	-72.640%
2025-09-09	0.615000	0.720000	0.615000	0.710000	+14.516%	7,550	-77.465%
2025-09-08	0.625000	0.750000	0.610600	0.620000	-7.463%	3,048	-74.194%
2025-09-05	0.690000	0.785000	0.605000	0.670000	+3.077%	19,994	-76.119%
2025-09-04	0.640000	0.765000	0.640000	0.650000	-9.672%	8,807	-75.385%
2025-09-03	0.660000	0.730000	0.650200	0.719600	+10.708%	8,703	-77.765%
2025-09-02	0.640000	0.720000	0.640000	0.650000	0.000%	10,057	-75.385%
2025-08-29	0.650000	0.660000	0.600000	0.650000	0.000%	7,193	-75.385%
2025-08-28	0.630000	0.660000	0.601400	0.650000	+6.088%	3,868	-75.385%
2025-08-27	0.640100	0.660000	0.610000	0.612700	-4.266%	3,800	-73.886%
2025-08-26	0.650600	0.724800	0.630300	0.640000	-1.584%	7,285	-75.000%
2025-08-25	0.680000	0.730000	0.604500	0.650300	+2.652%	13,331	-75.396%
2025-08-22	0.720000	0.730000	0.630000	0.633500	-2.553%	18,629	-74.743%
2025-08-21	0.670000	0.720000	0.600000	0.650100	+1.246%	22,037	-75.388%
2025-08-20	0.650500	0.680000	0.642100	0.642100	+1.888%	2,280	-75.082%
2025-08-19	0.670000	0.680000	0.608500	0.630200	+3.311%	5,790	-74.611%
2025-08-18	0.720000	0.720000	0.603710	0.610000	-1.819%	8,283	-73.770%
2025-08-15	0.770000	0.770000	0.621300	0.621300	+1.769%	2,694	-74.248%
2025-08-14	0.610000	0.780000	0.602000	0.610500	-4.580%	4,419	-73.792%
2025-08-13	0.600000	0.650000	0.600000	0.639800	+6.633%	4,312	-74.992%
2025-08-12	0.950000	0.950000	0.600000	0.600000	-8.523%	13,155	-73.333%
2025-08-11	0.660000	0.950000	0.620000	0.655900	-15.910%	3,604	-75.606%
2025-08-08	0.620000	0.780000	0.603900	0.780000	+28.926%	13,085	-79.487%
2025-08-07	0.810000	0.950000	0.488100	0.605000	-34.239%	80,297	-73.554%
2025-08-06	0.940000	0.950000	0.744500	0.920000	-2.076%	15,436	-82.609%
2025-08-05	0.766200	1.020000	0.710000	0.939500	-0.053%	6,934	-82.970%
2025-08-04	0.878100	1.030000	0.840000	0.940000	-3.885%	9,450	-82.979%
2025-08-01	0.770000	0.990000	0.750000	0.978000	+7.947%	5,930	-83.640%
2025-07-31	0.740000	1.050000	0.730000	0.906000	+1.798%	16,849	-82.340%
2025-07-30	0.700100	0.990000	0.700100	0.890000	-9.184%	22,549	-82.022%
2025-07-29	0.920000	1.000000	0.848800	0.980000	+3.704%	13,455	-83.673%
2025-07-28	1.030000	1.126700	0.920200	0.945000	-10.000%	45,216	-83.069%
2025-07-25	1.077600	1.250000	1.000000	1.050000	-7.039%	20,522	-84.762%
2025-07-24	1.010000	1.350000	0.980000	1.129500	+5.383%	57,412	-85.834%
2025-07-23	0.940000	1.150000	0.940000	1.071800	+7.180%	46,369	-85.072%
2025-07-22	0.990000	1.100000	0.860000	1.000000	+5.263%	52,089	-84.000%
2025-07-21	0.900000	1.010000	0.900000	0.950000	+2.151%	267,599	-83.158%
2025-07-18	0.830000	0.939900	0.830000	0.930000	+5.682%	15,516	-82.796%
2025-07-17	0.850000	0.900000	0.770100	0.880000	+2.326%	41,011	-81.818%
2025-07-16	0.730000	0.890000	0.730000	0.860000	+4.242%	12,154	-81.395%
2025-07-15	0.800000	0.860000	0.670700	0.825000	+3.151%	49,244	-80.606%
2025-07-14	0.809700	0.859900	0.630100	0.799800	-1.259%	43,340	-79.995%
2025-07-11	0.702000	0.880000	0.702000	0.810000	-1.220%	52,207	-80.247%
2025-07-10	0.777000	0.899900	0.701700	0.820000	-6.818%	47,676	-80.488%
2025-07-09	0.800000	0.880000	0.646700	0.880000	+11.392%	34,874	-81.818%
2025-07-08	0.720000	0.790000	0.510000	0.790000	+9.722%	26,073	-79.747%
2025-07-07	0.550000	0.730000	0.530000	0.720000	+13.834%	21,859	-77.778%
2025-07-03	0.539000	0.670000	0.510000	0.632500	+17.130%	18,079	-74.704%
2025-07-02	0.520000	0.560000	0.500000	0.540000	+8.000%	10,666	-70.370%
2025-07-01	0.490000	0.520000	0.490000	0.500000	-1.961%	7,428	-68.000%
2025-06-30	0.520200	0.540000	0.500000	0.510000	-8.929%	6,384	-68.627%
2025-06-27	0.600000	0.600000	0.510000	0.560000	+2.470%	1,862	-71.429%
2025-06-26	0.600000	0.600000	0.530000	0.546500	-0.636%	13,828	-70.723%
2025-06-25	0.631900	0.730000	0.531200	0.550000	-5.482%	3,138	-70.909%
2025-06-24	0.522500	0.652600	0.510000	0.581900	+2.809%	8,914	-72.504%
2025-06-23	0.610000	0.760000	0.540000	0.566000	-8.710%	19,272	-71.731%
2025-06-20	0.488100	0.819900	0.488100	0.620000	-3.125%	52,410	-74.194%
2025-06-18	0.510000	0.650000	0.490000	0.640000	+6.667%	20,379	-75.000%
2025-06-17	0.600000	0.690000	0.513000	0.600000	-14.286%	8,468	-73.333%
2025-06-16	0.819900	0.819900	0.610000	0.700000	-4.110%	5,251	-77.143%
2025-06-13	0.670900	0.800000	0.670900	0.730000	-8.750%	28,421	-78.082%
2025-06-12	0.800000	0.829900	0.640900	0.800000	+1.898%	12,620	-80.000%
2025-06-11	0.570700	0.824300	0.536600	0.785100	+15.456%	23,117	-79.620%
2025-06-10	0.687600	0.780000	0.470000	0.680000	-12.821%	11,528	-76.471%
2025-06-09	0.469500	0.789900	0.430000	0.780000	+71.429%	142,790	-79.487%
2025-06-06	0.420000	0.529900	0.420000	0.455000	-4.752%	20,655	-64.835%
2025-06-05	0.430800	0.477800	0.420000	0.477700	+3.848%	18,287	-66.506%
2025-06-04	0.440000	0.480000	0.420500	0.460000	-4.087%	7,308	-65.217%
2025-06-03	0.519900	0.529900	0.420000	0.479600	-7.751%	17,528	-66.639%
2025-06-02	0.420000	0.519900	0.420000	0.519900	+3.980%	9,088	-69.225%
2025-05-30	0.420300	0.500000	0.420000	0.500000	+2.249%	19,636	-68.000%
2025-05-29	0.480000	0.489900	0.420010	0.489000	+9.888%	12,680	-67.280%
2025-05-28	0.350000	0.479900	0.301300	0.445000	+8.537%	59,698	-64.045%
2025-05-27	0.380000	0.469900	0.310000	0.410000	+2.500%	15,219	-60.976%
2025-05-23	0.323200	0.400000	0.323200	0.400000	+23.762%	9,797	-60.000%
2025-05-22	0.301000	0.407300	0.301000	0.323200	+4.224%	177,641	-50.495%
2025-05-21	0.350000	0.350000	0.300000	0.310100	-3.154%	59,195	-48.404%
2025-05-20	0.400000	0.480000	0.311100	0.320200	-20.546%	19,434	-50.031%
2025-05-19	0.300000	0.403000	0.300000	0.403000	+15.044%	12,097	-60.298%
2025-05-16	0.400000	0.430000	0.270100	0.350300	-18.535%	56,985	-54.325%
2025-05-15	0.420000	0.430000	0.311000	0.430000	+4.878%	19,309	-62.791%
2025-05-14	0.280100	0.410000	0.270101	0.410000	+28.045%	15,821	-60.976%
2025-05-13	0.360000	0.420000	0.302000	0.320200	-23.580%	63,731	-50.031%
2025-05-12	0.500000	0.500000	0.351300	0.419000	+2.120%	16,457	-61.814%
2025-05-09	0.280000	0.540000	0.280000	0.410300	-26.732%	44,943	-61.004%
2025-05-08	0.490000	0.562200	0.254800	0.560000	+12.000%	71,788	-71.429%
2025-05-07	0.250000	1.100000	0.160000	0.500000	0.000%	75,246	-68.000%

.dark-mode .Ym79HB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ym79HB{ color: #333333; background-color: white; border: 2px solid #333333; }ASPSZAltisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrantsstock NASDAQ Warrant

ASPSZ
Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants
stock NASDAQ Warrant