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

1.5699
-0.0601 (-3.69%)
NASDAQ · Last Trade: Feb 4th, 12:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/17/20250.100.100.090.1010,272,5733.84
12/16/20250.100.100.100.1010,775,0424.17
12/15/20250.110.110.100.1166,489,1004.30
12/12/20250.100.110.090.1055,479,8353.80
12/11/20250.090.100.090.1031,698,8844.18
12/10/20250.090.090.070.098,927,1293.41
12/09/20250.090.090.090.098,008,3443.62
12/08/20250.090.090.090.098,137,7173.64
12/05/20250.090.100.090.0911,236,5003.66
12/04/20250.090.100.090.0913,100,8043.68
12/03/20250.090.090.080.0924,424,3473.56
12/02/20250.110.110.100.1027,461,9374.00
12/01/20250.100.100.100.1010,015,1423.95
11/28/20250.100.110.100.119,779,2704.23
11/26/20250.100.110.100.1013,688,0834.16
11/25/20250.100.100.100.1010,384,4114.05
11/24/20250.100.100.100.1016,485,8514.00
11/21/20250.100.100.090.1016,271,8973.90
11/20/20250.100.100.100.1022,295,2713.91
11/19/20250.100.100.090.1028,843,8543.97
11/18/20250.110.120.100.11239,821,6914.23
11/17/20250.100.100.090.0941,174,4093.65
11/14/20250.150.160.100.11546,877,3574.25
11/13/20250.090.120.090.1124,689,4944.21
11/12/20250.110.120.090.1143,230,4774.29
11/11/20250.150.150.120.12210,074,1684.65
11/10/20250.260.310.150.1561,075,3156.17
11/07/20250.290.290.230.244,638,2059.60
11/06/20250.350.350.260.273,234,07710.60
11/05/20250.350.350.330.35851,00013.92
11/04/20250.360.360.320.35966,05013.87