Aspire Biopharma Holdings, Inc. (ASBP)

Aspire Biopharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.57	0.58	0.40	0.43	0.43	-28.60%	6,367,880
May 29, 2025	0.58	0.73	0.53	0.60	0.60	-14.72%	24,701,627
May 28, 2025	0.39	0.73	0.34	0.71	0.71	197.43%	662,772,612
May 27, 2025	0.23	0.25	0.23	0.24	0.24	5.56%	937,068
May 23, 2025	0.23	0.24	0.22	0.23	0.23	0.46%	763,322
May 22, 2025	0.23	0.25	0.22	0.22	0.22	-0.37%	1,001,000
May 21, 2025	0.24	0.24	0.22	0.22	0.22	-6.45%	570,897
May 20, 2025	0.24	0.26	0.22	0.24	0.24	-3.86%	2,416,517
May 19, 2025	0.25	0.25	0.23	0.25	0.25	0.38%	3,153,067
May 16, 2025	0.24	0.25	0.23	0.25	0.25	7.47%	232,580
May 15, 2025	0.23	0.28	0.22	0.23	0.23	-2.54%	2,066,489
May 14, 2025	0.34	0.38	0.23	0.24	0.24	-26.90%	3,239,537
May 13, 2025	0.33	0.36	0.30	0.33	0.33	-1.45%	502,785
May 12, 2025	0.36	0.37	0.33	0.33	0.33	-7.43%	206,632
May 9, 2025	0.34	0.42	0.33	0.36	0.36	6.29%	458,918
May 8, 2025	0.33	0.35	0.33	0.34	0.34	2.54%	115,160
May 7, 2025	0.37	0.37	0.32	0.33	0.33	-11.59%	313,714
May 6, 2025	0.37	0.38	0.36	0.37	0.37	1.07%	119,627
May 5, 2025	0.36	0.38	0.34	0.37	0.37	7.68%	159,765
May 2, 2025	0.39	0.40	0.34	0.34	0.34	-5.29%	446,739
May 1, 2025	0.45	0.45	0.33	0.36	0.36	-15.33%	574,983
Apr 30, 2025	0.47	0.47	0.41	0.42	0.42	-9.79%	294,968
Apr 29, 2025	0.47	0.51	0.46	0.47	0.47	3.75%	240,161
Apr 28, 2025	0.49	0.51	0.45	0.45	0.45	-7.00%	158,370
Apr 25, 2025	0.52	0.52	0.48	0.49	0.49	-4.04%	81,166
Apr 24, 2025	0.49	0.55	0.49	0.51	0.51	-2.57%	99,805
Apr 23, 2025	0.52	0.55	0.51	0.52	0.52	-1.51%	73,438
Apr 22, 2025	0.49	0.54	0.49	0.53	0.53	6.87%	49,437
Apr 21, 2025	0.57	0.57	0.49	0.50	0.50	-12.85%	118,794
Apr 17, 2025	0.55	0.57	0.53	0.57	0.57	2.99%	39,174
Apr 16, 2025	0.54	0.55	0.50	0.55	0.55	0.20%	63,187
Apr 15, 2025	0.62	0.63	0.54	0.55	0.55	-11.21%	261,432
Apr 14, 2025	0.59	0.62	0.59	0.62	0.62	5.07%	201,473
Apr 11, 2025	0.55	0.61	0.52	0.59	0.59	11.32%	396,739
Apr 10, 2025	0.51	0.53	0.46	0.53	0.53	3.92%	220,543
Apr 9, 2025	0.47	0.56	0.42	0.51	0.51	16.17%	724,169
Apr 8, 2025	0.41	0.44	0.40	0.44	0.44	9.42%	118,463
Apr 7, 2025	0.43	0.46	0.40	0.40	0.40	-11.07%	187,030
Apr 4, 2025	0.55	0.55	0.43	0.45	0.45	-16.46%	348,054
Apr 3, 2025	0.57	0.60	0.54	0.54	0.54	-10.74%	67,903
Apr 2, 2025	0.57	0.62	0.57	0.61	0.61	4.64%	62,124
Apr 1, 2025	0.56	0.59	0.56	0.58	0.58	-0.76%	154,589
Mar 31, 2025	0.62	0.62	0.55	0.58	0.58	-8.97%	253,666
Mar 28, 2025	0.66	0.66	0.61	0.64	0.64	-3.03%	197,444
Mar 27, 2025	0.63	0.67	0.62	0.66	0.66	3.13%	177,964
Mar 26, 2025	0.63	0.64	0.61	0.64	0.64	-	149,185
Mar 25, 2025	0.64	0.64	0.61	0.64	0.64	-0.94%	85,034
Mar 24, 2025	0.62	0.65	0.61	0.65	0.65	2.49%	178,336
Mar 21, 2025	0.69	0.70	0.61	0.63	0.63	-8.40%	434,676
Mar 20, 2025	0.75	0.82	0.65	0.69	0.69	4.29%	1,952,851

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.