Dark

ASPD
ASPEN DIGITAL INC
stock OTC

Inactive

Jul 16, 2026

2.79USD+179.000%(+1.79)289

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
2026-07-01	1.0000	1.0000	1.0000	1.0000	-65.517%	289	0.000%
2026-06-25	1.5000	2.9000	1.5000	2.9000	+190.000%	2,065	-65.517%
2026-06-05	1.0000	1.0000	1.0000	1.0000	0.000%	679	0.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	666	0.000%
2026-03-10	1.0000	1.0000	1.0000	1.0000	0.000%	345	0.000%
2026-03-06	1.1000	1.1000	1.0000	1.0000	-16.667%	375	0.000%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+51.899%	243	-16.667%
2026-02-20	0.7900	0.7900	0.7900	0.7900	-36.800%	186	+26.582%
2026-02-05	1.2500	1.2500	1.2500	1.2500	0.000%	801	-20.000%
2026-02-03	1.2500	1.2500	1.2500	1.2500	0.000%	184	-20.000%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-16.667%	101	-20.000%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-6.250%	240	-33.333%
2026-01-13	1.6000	1.6000	1.6000	1.6000	0.000%	9,440	-37.500%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+3.226%	252	-37.500%
2025-12-23	1.5500	1.5500	1.5500	1.5500	0.000%	500	-35.484%
2025-12-19	1.5500	1.5500	1.5500	1.5500	0.000%	500	-35.484%
2025-12-17	1.5500	1.5500	1.5500	1.5500	-3.125%	231	-35.484%
2025-12-10	1.6000	1.6000	1.6000	1.6000	+3.226%	521	-37.500%
2025-12-05	1.5500	1.5500	1.5500	1.5500	0.000%	100	-35.484%
2025-12-03	1.5500	1.5500	1.5500	1.5500	0.000%	1,305	-35.484%
2025-11-19	1.5500	1.5500	1.5500	1.5500	+3.333%	4,048	-35.484%
2025-11-12	1.5000	1.5000	1.5000	1.5000	0.000%	800	-33.333%
2025-11-10	1.5000	1.5000	1.5000	1.5000	0.000%	146	-33.333%
2025-10-29	1.5500	1.5500	1.5000	1.5000	+3.448%	400	-33.333%
2025-10-15	1.4500	1.4500	1.4500	1.4500	-27.500%	805	-31.034%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-23.077%	146	-50.000%
2025-10-03	2.6000	2.6000	2.6000	2.6000	0.000%	251	-61.538%
2025-09-29	2.6300	2.6300	2.6000	2.6000	-1.141%	945	-61.538%
2025-09-16	2.6300	2.6300	2.6300	2.6300	0.000%	2,000	-61.977%
2025-09-15	2.6300	2.6300	2.6300	2.6300	0.000%	101	-61.977%
2025-09-08	2.6300	2.6300	2.6300	2.6300	0.000%	1,000	-61.977%
2025-09-05	2.6300	2.6300	2.6300	2.6300	0.000%	1,277	-61.977%
2025-09-04	2.8500	2.8500	2.6300	2.6300	0.000%	669	-61.977%
2025-09-03	2.6300	2.6300	2.6300	2.6300	+5.200%	530	-61.977%
2025-07-30	2.5000	2.5000	2.5000	2.5000	0.000%	497	-60.000%
2025-07-25	2.5100	2.5100	2.5000	2.5000	-9.091%	1,014	-60.000%
2025-06-25	2.7500	2.7500	2.7500	2.7500	0.000%	510	-63.636%
2025-06-23	2.8000	2.8000	2.7500	2.7500	-1.786%	837	-63.636%
2025-06-05	2.8000	2.8000	2.8000	2.8000	-11.111%	176	-64.286%
2025-06-04	3.1500	3.1500	3.1500	3.1500	+0.318%	300	-68.254%
2025-05-28	3.1400	3.1400	3.1400	3.1400	+12.143%	500	-68.153%
2025-05-22	2.8500	2.8500	2.8000	2.8000	-5.085%	1,600	-64.286%
2025-05-09	2.9500	2.9500	2.9000	2.9500	0.000%	1,516	-66.102%
2025-05-06	2.9500	2.9500	2.9500	2.9500	0.000%	140	-66.102%
2025-04-24	2.9500	2.9500	2.9500	2.9500	0.000%	219	-66.102%
2025-04-21	2.9500	2.9500	2.9500	2.9500	-1.667%	319	-66.102%
2025-03-14	3.0000	3.0000	3.0000	3.0000	-6.250%	987	-66.667%
2025-03-13	3.2000	3.2000	3.2000	3.2000	0.000%	3,392	-68.750%
2025-03-10	3.2000	3.2000	3.2000	3.2000	0.000%	100	-68.750%
2025-03-07	3.2000	3.2000	3.2000	3.2000	0.000%	610	-68.750%
2025-03-04	3.2000	3.2000	3.2000	3.2000	0.000%	400	-68.750%
2025-03-03	3.2000	3.2000	3.2000	3.2000	-3.904%	696	-68.750%
2025-02-21	3.3300	3.3300	3.3300	3.3300	+0.909%	132	-69.970%
2025-02-11	3.3000	3.3000	3.3000	3.3000	0.000%	3,486	-69.697%
2025-02-10	3.3000	3.3000	3.3000	3.3000	-2.077%	405	-69.697%
2025-02-04	3.3700	3.3700	3.3700	3.3700	-0.296%	148	-70.326%
2025-01-30	3.3800	3.3800	3.3800	3.3800	0.000%	250	-70.414%
2025-01-29	3.3200	3.3800	3.3200	3.3800	+1.807%	1,527	-70.414%
2025-01-08	3.3200	3.3200	3.3200	3.3200	-0.896%	2,343	-69.880%
2025-01-07	3.3500	3.3500	3.3500	3.3500	-0.888%	4,867	-70.149%
2025-01-06	3.3800	3.3800	3.3800	3.3800	+0.896%	145	-70.414%
2025-01-03	3.3500	3.3500	3.3500	3.3500	0.000%	231	-70.149%
2024-12-31	3.3500	3.3500	3.3500	3.3500	-0.888%	198	-70.149%
2024-12-27	3.3800	3.3800	3.3800	3.3800	0.000%	501	-70.414%
2024-12-23	3.3800	3.3800	3.3800	3.3800	+0.297%	5,000	-70.414%
2024-12-20	3.3500	3.3700	3.3500	3.3700	0.000%	14,622	-70.326%
2024-12-18	3.3700	3.3700	3.3700	3.3700	0.000%	610	-70.326%
2024-12-17	3.3700	3.3700	3.3700	3.3700	+0.597%	5,000	-70.326%
2024-12-12	3.3500	3.3500	3.3500	3.3500	0.000%	812	-70.149%
2024-12-10	3.3500	3.3500	3.3500	3.3500	0.000%	2,299	-70.149%
2024-12-09	3.3500	3.3500	3.3500	3.3500	0.000%	415	-70.149%
2024-11-27	3.3500	3.3500	3.3500	3.3500	-0.593%	361	-70.149%
2024-11-22	3.3600	3.3700	3.3600	3.3700	0.000%	13,000	-70.326%
2024-11-21	3.3700	3.3700	3.3700	3.3700	+0.597%	5,000	-70.326%
2024-11-20	3.3500	3.3500	3.3500	3.3500	+0.904%	271	-70.149%
2024-11-19	3.3400	3.3400	3.3200	3.3200	-1.484%	500	-69.880%
2024-11-18	3.3700	3.3700	3.3700	3.3700	+0.898%	2,089	-70.326%
2024-11-12	3.3400	3.3400	3.3400	3.3400	0.000%	100	-70.060%
2024-11-11	3.3400	3.3400	3.3400	3.3400	-0.299%	1,139	-70.060%
2024-10-28	3.3500	3.3500	3.3500	3.3500	-0.593%	150	-70.149%
2024-10-21	3.3700	3.3700	3.3700	3.3700	0.000%	3,000	-70.326%
2024-10-18	3.3400	3.3700	3.3400	3.3700	0.000%	4,410	-70.326%
2024-10-17	3.3000	3.3700	3.3000	3.3700	0.000%	2,649	-70.326%
2024-10-16	3.3700	3.3700	3.3700	3.3700	+0.898%	3,000	-70.326%
2024-10-04	3.3700	3.3700	3.3400	3.3400	0.000%	1,341	-70.060%
2024-10-01	3.3400	3.3400	3.3400	3.3400	0.000%	200	-70.060%
2024-09-27	3.3400	3.3400	3.3400	3.3400	0.000%	287	-70.060%
2024-09-26	3.3500	3.3500	3.3400	3.3400	-0.299%	6,463	-70.060%
2024-09-25	3.3500	3.3500	3.3500	3.3500	0.000%	33,000	-70.149%
2024-09-23	3.3500	3.3500	3.3500	3.3500	0.000%	5,000	-70.149%
2024-09-20	3.3500	3.3500	3.3500	3.3500	+0.299%	5,000	-70.149%
2024-09-18	3.3400	3.3400	3.3400	3.3400	+1.212%	5,025	-70.060%
2024-09-16	3.3000	3.3000	3.3000	3.3000	0.000%	510	-69.697%
2024-09-05	3.3300	3.3300	3.3000	3.3000	-0.901%	4,000	-69.697%
2024-08-28	3.3300	3.3300	3.3300	3.3300	0.000%	500	-69.970%
2024-08-26	3.3300	3.3300	3.3300	3.3300	-0.299%	150	-69.970%
2024-08-19	3.3300	3.3400	3.3300	3.3400	0.000%	10,120	-70.060%
2024-08-15	3.3400	3.3400	3.3400	3.3400	0.000%	5,000	-70.060%
2024-08-13	3.3400	3.3400	3.3400	3.3400	+0.602%	5,000	-70.060%
2024-08-01	3.3200	3.3200	3.3200	3.3200	-0.599%	990	-69.880%
2024-07-31	3.3400	3.3400	3.3400	3.3400	+0.602%	300	-70.060%
2024-07-29	3.3300	3.3300	3.3200	3.3200	-0.300%	2,202	-69.880%
2024-07-26	3.3300	3.3300	3.3300	3.3300	-0.299%	100	-69.970%
2024-07-25	3.3400	3.3400	3.3400	3.3400	0.000%	2,000	-70.060%
2024-07-24	3.3400	3.3400	3.3400	3.3400	0.000%	5,000	-70.060%
2024-07-23	3.3300	3.3400	3.3300	3.3400	+0.300%	5,880	-70.060%
2024-07-22	3.3400	3.3400	3.3300	3.3300	-0.299%	4,718	-69.970%
2024-07-19	3.3400	3.3400	3.3400	3.3400	0.000%	5,000	-70.060%
2024-07-18	3.3400	3.3400	3.3400	3.3400	0.000%	6,000	-70.060%
2024-07-03	3.3400	3.3400	3.3400	3.3400	0.000%	100	-70.060%
2024-07-01	3.3400	3.3400	3.3400	3.3400	0.000%	2,500	-70.060%
2024-06-27	3.3400	3.3400	3.3400	3.3400	+0.300%	2,000	-70.060%
2024-06-26	3.3300	3.3300	3.3300	3.3300	-0.299%	652	-69.970%
2024-06-25	3.3300	3.3400	3.3300	3.3400	0.000%	1,000	-70.060%
2024-06-24	3.3300	3.3400	3.3300	3.3400	0.000%	3,000	-70.060%
2024-06-21	3.3400	3.3400	3.3400	3.3400	+4.375%	2,000	-70.060%
2024-06-14	3.2000	3.2000	3.2000	3.2000	0.000%	337	-68.750%
2024-05-23	3.2000	3.2000	3.2000	3.2000	-4.478%	200	-68.750%
2024-05-20	3.3500	3.3500	3.3500	3.3500	0.000%	240	-70.149%
2024-05-17	3.3000	3.3500	3.3000	3.3500	+1.515%	2,205	-70.149%
2024-05-16	3.3000	3.3000	3.3000	3.3000	-2.077%	3,000	-69.697%
2024-05-15	3.3600	3.3700	3.3600	3.3700	0.000%	1,000	-70.326%
2024-05-14	3.3500	3.3700	3.3500	3.3700	+0.597%	2,000	-70.326%
2024-05-13	3.3500	3.3500	3.3500	3.3500	+11.667%	1,000	-70.149%
2024-05-03	3.1000	3.1000	3.0000	3.0000	-9.091%	1,500	-66.667%
2024-05-02	3.3000	3.3000	2.7600	3.3000	-0.602%	4,033	-69.697%
2024-04-30	3.3200	3.3200	3.3200	3.3200	-1.484%	2,114	-69.880%
2024-04-25	3.3700	3.3700	3.3700	3.3700	0.000%	105	-70.326%
2024-04-24	3.3700	3.3700	3.3700	3.3700	+0.298%	4,100	-70.326%
2024-04-23	3.3600	3.3600	3.3600	3.3600	-0.297%	4,600	-70.238%
2024-04-19	3.3800	3.3800	3.3000	3.3700	-0.882%	5,973	-70.326%
2024-04-18	3.4000	3.4000	3.4000	3.4000	+6.250%	5,000	-70.588%
2024-03-28	3.2000	3.2000	3.2000	3.2000	-3.030%	280	-68.750%
2024-03-26	3.3000	3.3000	3.3000	3.3000	+20.000%	350	-69.697%
2024-03-25	2.7500	2.7500	2.7500	2.7500	-16.667%	1,002	-63.636%
2024-03-22	2.8000	3.3000	2.8000	3.3000	-2.941%	1,900	-69.697%
2024-03-21	3.4000	3.4000	3.4000	3.4000	+13.333%	1,000	-70.588%
2024-03-20	3.5000	3.5000	3.0000	3.0000	-16.667%	32,286	-66.667%
2024-03-19	3.6000	3.6000	3.6000	3.6000	+2.857%	100	-72.222%
2024-03-18	3.5000	3.5000	3.5000	3.5000	+4.478%	450	-71.429%
2024-03-15	3.4000	3.4000	3.3500	3.3500	-3.179%	9,453	-70.149%
2024-03-14	3.4800	3.4800	3.4600	3.4600	-0.575%	512	-71.098%
2024-03-13	3.4800	3.4800	3.4800	3.4800	-8.421%	501	-71.264%
2024-03-11	3.7900	3.8000	3.7900	3.8000	+10.145%	410	-73.684%
2024-03-08	3.4500	3.4500	3.4500	3.4500	0.000%	551	-71.014%
2024-03-07	3.4500	3.4500	3.4500	3.4500	-1.429%	1,825	-71.014%
2024-03-05	3.5100	3.5100	3.5000	3.5000	-7.162%	3,523	-71.429%
2024-03-04	3.8000	3.8000	3.7700	3.7700	-0.528%	650	-73.475%
2024-02-29	3.7500	3.7900	3.7500	3.7900	+8.286%	800	-73.615%
2024-02-28	3.5000	3.5000	3.5000	3.5000	0.000%	250	-71.429%
2024-02-27	3.5000	3.5000	3.5000	3.5000	0.000%	255	-71.429%
2024-02-26	3.5000	3.5000	3.5000	3.5000	0.000%	10,000	-71.429%
2024-02-23	3.3000	3.5000	3.3000	3.5000	+9.375%	5,033	-71.429%
2024-02-22	3.2000	3.2000	3.2000	3.2000	0.000%	1,019	-68.750%
2024-02-13	3.2000	3.2000	3.2000	3.2000	-1.538%	1,750	-68.750%
2024-02-12	3.2500	3.2500	3.2500	3.2500	0.000%	150	-69.231%
2024-02-08	3.2500	3.2500	3.2500	3.2500	-2.985%	771	-69.231%
2024-02-05	3.2500	3.3500	3.2500	3.3500	-4.286%	1,838	-70.149%
2024-01-29	3.4400	3.5000	3.4400	3.5000	+6.061%	501	-71.429%
2024-01-26	3.3000	3.3000	3.3000	3.3000	+3.125%	4,953	-69.697%
2024-01-24	3.2500	3.2500	3.1500	3.2000	-1.538%	11,395	-68.750%
2024-01-23	3.2400	3.2500	3.2400	3.2500	+3.175%	2,000	-69.231%
2024-01-22	3.1000	3.1500	3.1000	3.1500	+5.000%	1,872	-68.254%
2024-01-19	3.0000	3.0000	3.0000	3.0000	-3.226%	2,287	-66.667%
2024-01-18	3.1000	3.1000	3.1000	3.1000	-4.321%	766	-67.742%
2024-01-16	3.2400	3.2400	3.2400	3.2400	+4.516%	120	-69.136%
2024-01-10	3.1000	3.1000	3.1000	3.1000	-4.615%	110	-67.742%
2024-01-09	3.2500	3.2500	3.2500	3.2500	+8.333%	187	-69.231%
2024-01-05	3.2500	3.2500	3.0000	3.0000	-9.091%	717	-66.667%
2024-01-04	3.3000	3.3000	3.3000	3.3000	-1.493%	300	-69.697%
2023-12-29	3.3500	3.3500	3.3500	3.3500	+1.515%	417	-70.149%
2023-12-27	3.3000	3.3000	3.3000	3.3000	+1.538%	304	-69.697%
2023-12-22	3.2500	3.2500	3.2500	3.2500	0.000%	765	-69.231%
2023-12-20	3.2500	3.2500	3.2500	3.2500	-4.412%	200	-69.231%
2023-12-15	3.4000	3.4000	3.4000	3.4000	0.000%	150	-70.588%
2023-12-14	3.4000	3.4000	3.4000	3.4000	+4.615%	150	-70.588%
2023-12-12	3.2500	3.2500	3.2500	3.2500	+1.562%	160	-69.231%
2023-12-08	3.2000	3.2000	3.2000	3.2000	0.000%	213	-68.750%
2023-12-06	3.2000	3.2000	3.2000	3.2000	-6.158%	150	-68.750%
2023-12-05	3.4100	3.4100	3.4100	3.4100	+0.294%	235	-70.674%
2023-11-29	3.4000	3.4000	3.4000	3.4000	+3.030%	404	-70.588%
2023-11-28	3.3000	3.3000	3.3000	3.3000	+11.864%	665	-69.697%
2023-11-14	2.9500	2.9500	2.9500	2.9500	0.000%	330	-66.102%
2023-11-10	2.9500	2.9500	2.9500	2.9500	-0.338%	575	-66.102%
2023-11-09	2.9600	2.9600	2.9500	2.9600	-1.333%	505	-66.216%
2023-11-08	3.4000	3.4000	3.0000	3.0000	-9.091%	6,316	-66.667%
2023-10-16	3.3000	3.3000	3.3000	3.3000	+3.125%	250	-69.697%
2023-10-06	3.2000	3.2000	3.2000	3.2000	0.000%	2,436	-68.750%
2023-09-29	3.2000	3.2000	3.2000	3.2000	+2.564%	4,000	-68.750%
2023-09-28	3.1200	3.1200	3.1200	3.1200	-2.500%	2,400	-67.949%
2023-09-27	3.2000	3.2000	3.2000	3.2000	0.000%	2,009	-68.750%
2023-09-25	3.2000	3.2000	3.2000	3.2000	+6.667%	1,158	-68.750%
2023-09-20	3.2000	3.2000	3.0000	3.0000	-1.639%	1,802	-66.667%
2023-09-13	3.0500	3.0500	3.0500	3.0500	0.000%	975	-67.213%
2023-09-12	3.0500	3.0500	3.0500	3.0500	-4.688%	400	-67.213%
2023-09-07	3.2000	3.2000	3.2000	3.2000	0.000%	710	-68.750%
2023-09-01	3.0500	3.2000	3.0500	3.2000	+8.475%	1,515	-68.750%
2023-08-31	3.0000	3.0500	2.9500	2.9500	-1.667%	4,097	-66.102%
2023-08-30	3.0000	3.0000	3.0000	3.0000	0.000%	5,070	-66.667%
2023-08-29	3.0000	3.0000	3.0000	3.0000	+6.762%	7,000	-66.667%
2023-08-28	2.8100	2.8100	2.8100	2.8100	-4.746%	100	-64.413%
2023-08-25	2.8500	2.9500	2.8500	2.9500	+9.259%	5,305	-66.102%
2023-08-24	2.7100	2.7100	2.7000	2.7000	0.000%	506	-62.963%
2023-08-23	2.7000	2.7000	2.7000	2.7000	0.000%	600	-62.963%
2023-08-21	2.8500	2.8500	2.7000	2.7000	-6.897%	7,459	-62.963%
2023-08-17	2.9000	2.9000	2.9000	2.9000	+1.754%	604	-65.517%
2023-08-15	2.8500	2.8500	2.8500	2.8500	-1.724%	300	-64.912%
2023-08-14	2.9000	2.9000	2.9000	2.9000	0.000%	318	-65.517%
2023-08-10	2.9000	2.9000	2.9000	2.9000	0.000%	439	-65.517%
2023-08-08	2.9000	2.9000	2.9000	2.9000	+0.694%	1,625	-65.517%
2023-08-07	2.8800	2.8800	2.8800	2.8800	-0.690%	287	-65.278%
2023-08-03	2.9000	2.9000	2.9000	2.9000	+1.754%	175	-65.517%
2023-08-01	2.9000	2.9000	2.8500	2.8500	-1.724%	403	-64.912%
2023-07-31	2.9000	2.9000	2.9000	2.9000	0.000%	6,540	-65.517%
2023-07-28	2.9000	2.9000	2.9000	2.9000	0.000%	2,000	-65.517%
2023-07-27	2.9000	2.9000	2.9000	2.9000	0.000%	4,209	-65.517%
2023-07-26	2.9000	2.9000	2.9000	2.9000	+1.045%	2,148	-65.517%
2023-07-25	2.9000	2.9000	2.8700	2.8700	-1.034%	3,715	-65.157%
2023-07-24	2.8400	2.9000	2.8400	2.9000	+2.113%	7,466	-65.517%
2023-07-21	2.8400	2.8400	2.8400	2.8400	+2.899%	6,726	-64.789%
2023-07-18	2.7600	2.7600	2.7600	2.7600	-0.719%	1,015	-63.768%
2023-07-14	2.7800	2.7800	2.7800	2.7800	-2.113%	357	-64.029%
2023-07-11	2.8400	2.8400	2.8400	2.8400	+3.273%	176	-64.789%
2023-07-10	2.7500	2.7500	2.7500	2.7500	-1.786%	134	-63.636%
2023-07-06	2.8000	2.8000	2.8000	2.8000	0.000%	2,700	-64.286%
2023-07-05	2.8000	2.8000	2.8000	2.8000	0.000%	288	-64.286%
2023-06-30	2.8000	2.8000	2.8000	2.8000	0.000%	1,050	-64.286%
2023-06-29	2.8000	2.8000	2.8000	2.8000	-1.408%	100	-64.286%
2023-06-27	2.8400	2.8400	2.8400	2.8400	+1.429%	2,000	-64.789%
2023-06-26	2.8400	2.8400	2.8000	2.8000	+3.704%	2,296	-64.286%
2023-06-23	2.7900	2.8400	2.7000	2.7000	-3.571%	9,178	-62.963%
2023-06-22	2.7500	2.8000	2.7500	2.8000	+1.818%	5,990	-64.286%
2023-06-21	2.7400	2.7500	2.7400	2.7500	+1.852%	6,790	-63.636%
2023-06-16	2.7500	2.7500	2.7000	2.7000	0.000%	400	-62.963%
2023-06-15	2.7000	2.7500	2.7000	2.7000	0.000%	4,301	-62.963%
2023-06-14	2.6500	2.7000	2.6500	2.7000	+1.887%	1,490	-62.963%
2023-06-08	2.6500	2.6500	2.6500	2.6500	0.000%	346	-62.264%
2023-06-07	2.7500	2.7500	2.6500	2.6500	-1.852%	956	-62.264%
2023-06-06	2.7000	2.7000	2.7000	2.7000	+3.846%	265	-62.963%
2023-06-05	2.6500	2.6500	2.6000	2.6000	-1.887%	18,918	-61.538%
2023-06-01	2.6500	2.6500	2.6500	2.6500	-5.357%	5,000	-62.264%
2023-05-25	2.8000	2.8000	2.8000	2.8000	0.000%	1,240	-64.286%
2023-05-24	2.7500	2.8000	2.7500	2.8000	+1.818%	2,000	-64.286%
2023-05-23	2.7500	2.7500	2.7500	2.7500	0.000%	4,033	-63.636%
2023-05-22	2.6900	2.7500	2.6900	2.7500	+3.774%	6,000	-63.636%
2023-05-19	2.6000	2.7000	2.6000	2.6500	+6.000%	6,691	-62.264%
2023-05-18	2.4000	2.5000	2.4000	2.5000	+2.041%	6,335	-60.000%
2023-05-17	2.2500	2.4500	2.2500	2.4500	+4.255%	8,150	-59.184%
2023-05-12	2.3000	2.3500	2.3000	2.3500	0.000%	870	-57.447%
2023-05-11	2.3500	2.3500	2.3500	2.3500	+2.174%	1,117	-57.447%
2023-05-10	2.3500	2.3500	2.3000	2.3000	-2.128%	6,178	-56.522%
2023-05-09	2.3500	2.3500	2.3500	2.3500	0.000%	2,165	-57.447%
2023-05-08	2.3500	2.3500	2.3500	2.3500	-0.424%	1,507	-57.447%
2023-05-05	2.3600	2.3600	2.3600	2.3600	+0.426%	616	-57.627%
2023-05-04	2.3500	2.3500	2.3500	2.3500	-6.746%	100	-57.447%
2023-05-03	2.5000	2.5200	2.5000	2.5200	-0.395%	1,370	-60.317%
2023-05-02	2.5300	2.5300	2.5300	2.5300	-2.692%	202	-60.474%
2023-04-25	2.5000	2.6000	2.5000	2.6000	+1.961%	509	-61.538%
2023-04-24	2.5500	2.5500	2.5500	2.5500	-1.923%	306	-60.784%
2023-04-21	2.5000	2.6000	2.5000	2.6000	+7.884%	6,701	-61.538%
2023-04-20	2.5000	2.5000	2.4000	2.4100	-3.600%	10,658	-58.506%
2023-04-19	2.3500	2.5000	2.3500	2.5000	+4.167%	19,879	-60.000%
2023-04-18	2.2000	2.4000	2.2000	2.4000	+10.092%	1,104	-58.333%
2023-04-12	2.1800	2.1800	2.1800	2.1800	0.000%	450	-54.128%
2023-04-11	2.1800	2.1800	2.1800	2.1800	+6.341%	181	-54.128%
2023-04-06	2.0500	2.0500	2.0500	2.0500	+7.895%	230	-51.220%
2023-04-05	1.9000	1.9000	1.9000	1.9000	+2.703%	262	-47.368%
2023-03-31	2.0000	2.0000	1.8500	1.8500	-11.905%	4,302	-45.946%
2023-03-27	2.3400	2.3500	2.1000	2.1000	0.000%	11,157	-52.381%
2023-03-24	2.2000	2.3000	1.8500	2.1000	-4.545%	8,494	-52.381%
2023-03-23	2.1900	2.2000	2.1900	2.2000	+4.762%	12,125	-54.545%
2023-03-22	2.1000	2.1000	2.1000	2.1000	0.000%	150	-52.381%
2023-03-21	2.0000	2.1000	1.8500	2.1000	+10.526%	8,425	-52.381%
2023-03-17	2.1000	2.1000	1.9000	1.9000	-9.524%	1,718	-47.368%
2023-03-15	2.1000	2.1000	2.1000	2.1000	+13.514%	300	-52.381%
2023-03-13	2.1000	2.1000	1.8500	1.8500	-11.905%	20,344	-45.946%
2023-03-10	2.2500	2.2500	2.1000	2.1000	-12.500%	727	-52.381%
2023-03-06	2.3000	2.4000	2.3000	2.4000	+6.667%	5,267	-58.333%
2023-03-03	2.2500	2.3000	2.2500	2.2500	+2.273%	12,690	-55.556%
2023-03-02	2.2000	2.2000	2.2000	2.2000	+4.762%	7,040	-54.545%
2023-03-01	2.0900	2.1000	2.0900	2.1000	+5.000%	16,601	-52.381%
2023-02-28	1.9900	2.0000	1.9900	2.0000	+8.108%	10,099	-50.000%
2023-02-27	1.8500	1.8500	1.8500	1.8500	+2.778%	271	-45.946%
2023-02-16	1.8000	1.8000	1.8000	1.8000	0.000%	651	-44.444%
2023-02-15	1.9500	1.9500	1.8000	1.8000	-7.216%	5,393	-44.444%
2023-02-13	1.9400	1.9400	1.9400	1.9400	0.000%	150	-48.454%
2023-02-10	1.9500	1.9500	1.9400	1.9400	0.000%	1,932	-48.454%
2023-02-09	1.9400	1.9400	1.9400	1.9400	0.000%	301	-48.454%
2023-02-06	1.9400	1.9400	1.9400	1.9400	+2.105%	202	-48.454%
2023-02-03	1.8000	1.9000	1.8000	1.9000	+5.556%	3,007	-47.368%
2023-02-02	1.8000	1.8000	1.8000	1.8000	-10.000%	5,000	-44.444%
2023-01-31	2.0000	2.0000	2.0000	2.0000	+11.111%	208	-50.000%
2023-01-30	1.8000	1.8000	1.8000	1.8000	0.000%	142	-44.444%
2023-01-26	1.9000	1.9000	1.8000	1.8000	-5.263%	2,502	-44.444%
2023-01-25	1.9000	1.9000	1.9000	1.9000	0.000%	7,014	-47.368%
2023-01-23	1.9000	1.9000	1.9000	1.9000	-5.000%	3,066	-47.368%
2023-01-20	1.6000	2.0000	1.6000	2.0000	+2.564%	5,569	-50.000%
2023-01-19	1.7500	1.9500	1.7500	1.9500	+12.069%	15,195	-48.718%
2023-01-18	1.6800	1.7500	1.6800	1.7400	+8.750%	25,973	-42.529%
2023-01-17	1.5900	1.6700	1.5900	1.6000	-4.762%	21,888	-37.500%
2023-01-10	1.6800	1.6800	1.6800	1.6800	+5.660%	5,200	-40.476%
2023-01-09	1.6500	1.6800	1.5900	1.5900	-3.049%	6,098	-37.107%
2023-01-06	1.6800	1.6800	1.6400	1.6400	-2.381%	1,389	-39.024%
2023-01-05	1.6800	1.6800	1.6800	1.6800	-0.592%	154	-40.476%
2023-01-03	1.6900	1.6900	1.6900	1.6900	0.000%	181	-40.828%
2022-12-30	1.4700	1.6900	1.4700	1.6900	0.000%	5,173	-40.828%
2022-12-29	1.6900	1.6900	1.6900	1.6900	+5.625%	465	-40.828%
2022-12-28	1.6000	1.6000	1.6000	1.6000	+8.844%	106	-37.500%
2022-12-27	1.4700	1.4700	1.4700	1.4700	-8.125%	952	-31.973%
2022-12-23	1.6000	1.6000	1.6000	1.6000	+14.286%	148	-37.500%
2022-12-21	1.6000	1.6000	1.4000	1.4000	0.000%	26,124	-28.571%
2022-12-20	1.4000	2.0000	1.4000	1.4000	0.000%	30,729	-28.571%
2022-12-19	1.3500	1.4000	1.3500	1.4000	+5.263%	27,681	-28.571%
2022-12-16	1.2500	1.3300	1.2500	1.3300	+6.400%	29,093	-24.812%
2022-12-15	1.2500	1.2500	1.2500	1.2500	0.000%	3,495	-20.000%
2022-12-14	1.2400	1.2500	1.2300	1.2500	+0.806%	3,264	-20.000%
2022-12-13	1.2400	1.2400	1.2300	1.2400	0.000%	30,125	-19.355%
2022-12-12	1.2000	1.2400	1.2000	1.2400	+3.333%	10,258	-19.355%
2022-12-09	1.1900	1.2000	1.1900	1.2000	-3.226%	586	-16.667%
2022-12-01	1.2400	1.2400	1.2400	1.2400	0.000%	1,683	-19.355%
2022-11-29	1.2400	1.2400	1.2400	1.2400	+20.388%	1,000	-19.355%
2022-11-23	1.2400	1.2400	1.0300	1.0300	-16.935%	24,756	-2.913%
2022-11-18	1.2400	1.2400	1.2400	1.2400	0.000%	30,100	-19.355%
2022-11-17	1.2000	1.2400	1.2000	1.2400	+3.333%	20,414	-19.355%
2022-11-16	1.1600	1.2000	1.1600	1.2000	+2.564%	20,892	-16.667%
2022-11-15	1.1500	1.1700	1.1500	1.1700	+6.364%	8,060	-14.530%
2022-11-14	1.0500	1.1300	1.0500	1.1000	+4.762%	13,476	-9.091%
2022-11-11	1.0300	1.0500	1.0300	1.0500	+0.962%	8,706	-4.762%
2022-11-10	1.0300	1.0400	1.0300	1.0400	+0.971%	2,375	-3.846%
2022-11-09	1.0300	1.0300	1.0300	1.0300	-1.905%	2,951	-2.913%
2022-11-08	1.0500	1.0500	1.0500	1.0500	+1.942%	940	-4.762%
2022-11-07	1.0300	1.0300	1.0300	1.0300	0.000%	1,519	-2.913%
2022-11-04	1.0300	1.0300	1.0300	1.0300	-1.905%	200	-2.913%
2022-11-03	1.0300	1.0500	1.0300	1.0500	-4.545%	1,191	-4.762%
2022-11-02	1.0500	1.1000	1.0300	1.1000	+1.852%	10,149	-9.091%
2022-11-01	1.0600	1.0800	1.0600	1.0800	+1.887%	2,248	-7.407%
2022-10-31	1.0500	1.0600	1.0500	1.0600	+0.952%	9,333	-5.660%
2022-10-28	1.0000	1.0500	1.0000	1.0500	+5.000%	15,993	-4.762%
2022-10-27	1.0000	1.0000	0.9500	1.0000	0.000%	22,841	0.000%
2022-10-26	1.0000	1.0000	1.0000	1.0000	0.000%	10,002	0.000%
2022-10-25	1.0000	1.0000	1.0000	1.0000	0.000%	10,022	0.000%
2022-10-24	0.9900	1.0000	0.9900	1.0000	+1.010%	58,778	0.000%
2022-10-21	0.9900	0.9900	0.9900	0.9900	0.000%	2,148	+1.010%
2022-10-20	0.9900	0.9900	0.9900	0.9900	+10.000%	1,942	+1.010%
2022-10-18	0.9000	0.9000	0.9000	0.9000	-5.263%	301	+11.111%
2022-10-17	0.9100	0.9500	0.9100	0.9500	+5.556%	1,200	+5.263%
2022-10-13	0.8800	0.9000	0.8800	0.9000	+2.273%	4,226	+11.111%
2022-10-12	0.8600	0.8800	0.8600	0.8800	+3.529%	6,296	+13.636%
2022-10-10	0.8500	0.8500	0.8500	0.8500	+10.390%	573	+17.647%
2022-09-30	0.7700	0.7700	0.7700	0.7700	-2.532%	202	+29.870%
2022-09-29	0.7900	0.7900	0.7900	0.7900	-10.227%	400	+26.582%
2022-09-28	0.8800	0.8800	0.8800	0.8800	0.000%	103	+13.636%
2022-09-27	0.8800	0.8800	0.8800	0.8800	+2.326%	1,400	+13.636%
2022-09-22	0.8600	0.8600	0.8600	0.8600	+8.861%	463	+16.279%
2022-09-21	0.8000	0.8000	0.7900	0.7900	0.000%	807	+26.582%
2022-09-20	0.7900	0.7900	0.7900	0.7900	0.000%	961	+26.582%
2022-09-15	0.7900	0.7900	0.7900	0.7900	0.000%	3,487	+26.582%
2022-09-14	0.8500	0.8500	0.7900	0.7900	-7.059%	2,342	+26.582%
2022-09-13	0.7700	0.8500	0.7700	0.8500	+13.333%	4,094	+17.647%
2022-09-12	0.6500	0.8000	0.6500	0.7500	-6.250%	2,480	+33.333%
2022-09-09	0.9000	0.9000	0.6500	0.8000	-11.111%	8,347	+25.000%
2022-09-08	1.0000	1.0000	0.9000	0.9000	-10.891%	6,291	+11.111%
2022-09-07	1.0100	1.0100	1.0100	1.0100	+1.000%	5,048	-0.990%
2022-08-26	1.0000	1.0000	1.0000	1.0000	-1.961%	392	0.000%
2022-08-25	1.0200	1.0200	1.0200	1.0200	0.000%	2,003	-1.961%
2022-08-19	1.0200	1.0200	1.0200	1.0200	0.000%	1,874	-1.961%
2022-08-16	1.0200	1.0200	1.0200	1.0200	0.000%	164	-1.961%
2022-08-05	1.0200	1.0200	1.0200	1.0200	0.000%	2,934	-1.961%
2022-08-04	1.0200	1.0200	1.0200	1.0200	0.000%	304	-1.961%
2022-07-25	1.0200	1.0200	1.0200	1.0200	+6.250%	500	-1.961%

.dark-mode .KFmz21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFmz21{ color: #333333; background-color: white; border: 2px solid #333333; }ASPDASPEN DIGITAL INCstock OTC

ASPD
ASPEN DIGITAL INC
stock OTC