Aspire Biopharma Holdings, Inc. - Common Stock (ASBP)

0.8945
+0.0191 (2.18%)
NASDAQ · Last Trade: Mar 18th, 9:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aspire Biopharma Holdings, Inc. - Common Stock (ASBP)

DateOpenHighLowCloseVolumeAdjusted Close
3/17/20260.951.000.760.88315,3110.88
3/16/20261.081.080.930.97180,8890.97
3/13/20261.111.161.041.05163,8541.05
3/12/20261.231.241.111.13195,4751.13
3/11/20261.251.271.201.2570,4571.25
3/10/20261.241.321.201.22268,3381.22
3/09/20261.221.261.161.2088,6131.20
3/06/20261.311.311.141.16232,0541.16
3/05/20261.301.341.241.31129,0301.31
3/04/20261.401.421.301.32279,9311.32
3/03/20261.401.591.401.47221,1811.47
3/02/20261.351.501.321.45153,4971.45
2/27/20261.411.451.381.3957,1131.39
2/26/20261.421.501.341.45185,3621.45
2/25/20261.371.451.351.43151,0041.43
2/24/20261.291.381.251.38118,8291.38
2/23/20261.421.461.241.30243,1841.30
2/20/20261.511.511.371.43211,5811.43
2/19/20261.551.561.321.47160,1661.47
2/18/20261.581.581.411.55166,8681.55
2/17/20261.431.631.361.59295,1151.59
2/13/20261.291.501.291.43475,6181.43
2/12/20261.331.361.201.31419,4701.31
2/11/20261.291.391.211.359,712,2781.35
2/10/20261.461.481.371.41346,0821.41
2/09/20261.431.481.361.44143,2311.44
2/06/20261.351.491.261.46207,0631.46
2/05/20261.541.541.261.32399,4981.32
2/04/20261.611.641.491.55212,5061.55
2/03/20261.691.801.531.63404,2901.63
2/02/20261.992.011.441.70535,7241.70
1/30/20261.462.451.452.135,396,2922.13
1/29/20261.561.651.411.464,762,4591.46
1/28/20261.601.711.421.59780,5751.59
1/27/20261.771.921.581.611,669,7381.61
1/26/20261.881.931.731.76379,6991.76
1/23/20261.861.951.761.89604,1241.89
1/22/20262.012.021.711.811,513,5491.81
1/21/20262.012.011.911.91288,9371.91
1/20/20262.202.451.962.011,758,6602.01
1/16/20261.962.241.652.211,196,9882.21
1/15/20260.060.060.050.0529,390,1262.08
1/14/20260.060.060.050.0672,718,4892.35
1/13/20260.090.090.070.0837,032,8453.19
1/12/20260.100.100.090.1024,484,4413.80
1/09/20260.100.100.100.1024,786,9484.16
1/08/20260.120.120.090.1088,803,6574.13
1/07/20260.160.170.120.13506,774,0765.02
1/06/20260.120.120.100.1021,450,8354.20
1/05/20260.150.150.110.1219,282,0054.81
1/02/20260.140.150.130.1419,950,1505.48
12/31/20250.140.140.120.1313,925,4665.28
12/30/20250.110.140.110.1428,404,7985.68
12/29/20250.110.110.100.119,964,8874.32
12/26/20250.100.120.100.1119,546,8214.32
12/24/20250.090.100.090.103,900,7253.88
12/23/20250.090.100.090.096,759,8823.80
12/22/20250.100.100.100.105,727,4103.88
12/19/20250.100.100.100.108,247,1273.90
12/18/20250.090.100.090.109,391,1534.01