Aspen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,501
Jun 17, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	95,342
Jun 16, 2026	0.32	0.33	0.29	0.33	0.33	-	10,631
Jun 15, 2026	0.32	0.33	0.32	0.33	0.33	6.14%	4,018
Jun 12, 2026	0.31	0.32	0.30	0.31	0.31	-2.84%	1,614
Jun 11, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	8,464
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-8.82%	3,434
Jun 9, 2026	0.33	0.34	0.33	0.34	0.34	10.75%	631
Jun 8, 2026	0.34	0.34	0.31	0.31	0.31	-1.29%	5,246
Jun 5, 2026	0.33	0.33	0.31	0.31	0.31	-1.42%	808
Jun 4, 2026	0.35	0.35	0.32	0.32	0.32	-2.20%	45,056
Jun 3, 2026	0.34	0.35	0.32	0.32	0.32	-7.83%	17,102
Jun 2, 2026	0.34	0.38	0.34	0.35	0.35	-2.34%	56,630
Jun 1, 2026	0.34	0.39	0.34	0.36	0.36	-3.14%	14,985
May 29, 2026	0.37	0.38	0.37	0.37	0.37	-5.13%	28,559
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