Aspen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.37	0.40	0.37	0.37	-	-5.13%	11,200
May 28, 2026	0.37	0.39	0.37	0.39	0.39	-	39,425
May 27, 2026	0.37	0.39	0.37	0.39	0.39	1.31%	6,350
May 26, 2026	0.34	0.39	0.34	0.39	0.38	13.16%	3,831
May 22, 2026	0.34	0.38	0.34	0.34	0.34	-5.50%	14,528
May 21, 2026	0.34	0.37	0.33	0.36	0.36	5.88%	66,464
May 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.85%	225,466
May 19, 2026	0.35	0.35	0.31	0.35	0.35	12.87%	135,452
May 18, 2026	0.31	0.36	0.31	0.31	0.31	-3.26%	8,007
May 15, 2026	0.35	0.35	0.32	0.32	0.32	-7.46%	2,723
May 14, 2026	0.30	0.35	0.30	0.35	0.35	15.43%	8,642
May 13, 2026	0.27	0.35	0.27	0.30	0.30	3.75%	61,314
May 12, 2026	0.24	0.30	0.24	0.29	0.29	-0.26%	125,490
May 11, 2026	0.27	0.29	0.27	0.29	0.29	7.79%	9,999
May 8, 2026	0.27	0.27	0.27	0.27	0.27	3.08%	14,472
May 7, 2026	0.26	0.26	0.23	0.26	0.26	0.70%	115,203
May 6, 2026	0.25	0.26	0.25	0.26	0.26	2.85%	6,155
May 5, 2026	0.26	0.27	0.25	0.25	0.25	0.80%	13,760
May 4, 2026	0.27	0.27	0.25	0.25	0.25	-7.39%	92,910
May 1, 2026	0.27	0.27	0.27	0.27	0.27	1.11%	212
Apr 30, 2026	0.26	0.27	0.26	0.27	0.27	-7.00%	20,267
Apr 29, 2026	0.28	0.34	0.26	0.29	0.29	5.37%	126,109
Apr 28, 2026	0.26	0.27	0.26	0.27	0.27	5.15%	9,909
Apr 27, 2026	0.26	0.26	0.26	0.26	0.26	1.61%	7,867
Apr 24, 2026	0.28	0.28	0.26	0.26	0.26	-5.90%	37,500
Apr 23, 2026	0.30	0.31	0.27	0.27	0.27	-9.70%	47,580
Apr 22, 2026	0.32	0.32	0.30	0.30	0.30	-9.06%	12,003
Apr 21, 2026	0.31	0.34	0.31	0.33	0.33	-	49,650
Apr 20, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	12,493
Apr 17, 2026	0.31	0.39	0.31	0.36	0.36	-7.69%	120,724
Apr 16, 2026	0.37	0.39	0.31	0.39	0.39	5.41%	67,333
Apr 15, 2026	0.41	0.41	0.36	0.37	0.37	-6.19%	119,297
Apr 14, 2026	0.32	0.41	0.32	0.39	0.39	22.37%	223,468
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	2.97%	12,449
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	4.33%	38,542
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	14,071
Apr 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.30%	21,819
Apr 7, 2026	0.30	0.30	0.28	0.30	0.30	0.40%	132,302
Apr 6, 2026	0.30	0.30	0.28	0.30	0.30	3.00%	7,283
Apr 2, 2026	0.26	0.30	0.26	0.29	0.29	1.49%	5,018
Apr 1, 2026	0.28	0.30	0.26	0.29	0.29	2.97%	178,261
Mar 31, 2026	0.27	0.28	0.27	0.28	0.28	2.05%	22,519
Mar 30, 2026	0.28	0.28	0.26	0.27	0.27	-1.12%	56,574
Mar 27, 2026	0.25	0.28	0.25	0.28	0.28	9.45%	38,945
Mar 26, 2026	0.23	0.26	0.23	0.25	0.25	10.44%	284,410
Mar 25, 2026	0.23	0.23	0.22	0.23	0.23	-0.66%	32,276
Mar 24, 2026	0.23	0.23	0.21	0.23	0.23	0.87%	19,461
Mar 23, 2026	0.20	0.23	0.20	0.23	0.23	0.90%	20,200
Mar 20, 2026	0.20	0.23	0.19	0.23	0.23	12.56%	333,206
Mar 19, 2026	0.19	0.20	0.19	0.20	0.20	5.21%	11,200