Aspire Biopharma Holdings, Inc. (ASBP)

Aspire Biopharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.10	0.10	0.09	0.10	0.10	-0.31%	15,380,377
Nov 20, 2025	0.10	0.10	0.10	0.10	0.10	-1.51%	22,524,276
Nov 19, 2025	0.10	0.11	0.09	0.10	0.10	-6.15%	30,611,853
Nov 18, 2025	0.11	0.12	0.10	0.11	0.11	15.77%	241,683,109
Nov 17, 2025	0.10	0.11	0.09	0.09	0.09	-14.11%	55,628,701
Nov 14, 2025	0.15	0.16	0.10	0.11	0.11	1.05%	546,877,189
Nov 13, 2025	0.09	0.12	0.09	0.11	0.11	-1.96%	25,009,738
Nov 12, 2025	0.11	0.12	0.09	0.11	0.11	-7.66%	45,773,488
Nov 11, 2025	0.15	0.16	0.12	0.12	0.12	-24.64%	212,281,641
Nov 10, 2025	0.26	0.31	0.15	0.15	0.15	-35.78%	64,693,988
Nov 7, 2025	0.29	0.29	0.23	0.24	0.24	-9.40%	4,638,203
Nov 6, 2025	0.35	0.35	0.26	0.27	0.27	-23.87%	3,270,342
Nov 5, 2025	0.35	0.36	0.33	0.35	0.35	0.37%	852,489
Nov 4, 2025	0.36	0.36	0.32	0.35	0.35	-4.12%	975,699
Nov 3, 2025	0.39	0.39	0.35	0.36	0.36	-5.44%	884,195
Oct 31, 2025	0.39	0.40	0.35	0.38	0.38	1.62%	1,877,282
Oct 30, 2025	0.39	0.47	0.37	0.38	0.38	-4.47%	5,820,588
Oct 29, 2025	0.42	0.44	0.37	0.39	0.39	-11.44%	2,790,473
Oct 28, 2025	0.36	0.45	0.35	0.44	0.44	28.07%	6,448,739
Oct 27, 2025	0.33	0.37	0.33	0.35	0.35	0.90%	1,263,050
Oct 24, 2025	0.33	0.35	0.31	0.34	0.34	2.47%	1,716,230
Oct 23, 2025	0.34	0.35	0.28	0.34	0.34	-5.19%	3,341,000
Oct 22, 2025	0.31	0.41	0.29	0.35	0.35	11.80%	4,635,008
Oct 21, 2025	0.32	0.34	0.31	0.32	0.32	0.63%	1,023,114
Oct 20, 2025	0.32	0.33	0.31	0.32	0.32	-7.46%	1,970,792
Oct 17, 2025	0.33	0.35	0.32	0.34	0.34	6.57%	1,402,855
Oct 16, 2025	0.34	0.37	0.31	0.32	0.32	-7.15%	2,787,252
Oct 15, 2025	0.34	0.37	0.32	0.34	0.34	0.53%	2,667,464
Oct 14, 2025	0.30	0.35	0.30	0.34	0.34	7.92%	2,744,917
Oct 13, 2025	0.33	0.33	0.31	0.32	0.32	-3.97%	1,696,077
Oct 10, 2025	0.34	0.36	0.32	0.33	0.33	-1.90%	2,296,314
Oct 9, 2025	0.35	0.35	0.32	0.34	0.34	-7.60%	3,139,896
Oct 8, 2025	0.35	0.37	0.34	0.36	0.36	1.42%	3,631,560
Oct 7, 2025	0.39	0.39	0.34	0.36	0.36	-6.65%	6,809,601
Oct 6, 2025	0.40	0.43	0.37	0.38	0.38	0.26%	8,669,193
Oct 3, 2025	0.40	0.41	0.36	0.38	0.38	-8.62%	18,400,489
Oct 2, 2025	0.40	0.47	0.35	0.42	0.42	95.71%	636,628,751
Oct 1, 2025	0.22	0.36	0.21	0.21	0.21	4.17%	114,848,978
Sep 30, 2025	0.34	0.34	0.20	0.21	0.21	-34.08%	6,817,664
Sep 29, 2025	0.37	0.37	0.29	0.31	0.31	-13.03%	1,424,731
Sep 26, 2025	0.38	0.39	0.35	0.36	0.36	-4.95%	671,479
Sep 25, 2025	0.40	0.40	0.35	0.38	0.38	-7.13%	1,365,787
Sep 24, 2025	0.43	0.45	0.40	0.41	0.41	-6.00%	877,400
Sep 23, 2025	0.42	0.45	0.42	0.43	0.43	3.10%	618,868
Sep 22, 2025	0.42	0.44	0.41	0.42	0.42	1.89%	663,580
Sep 19, 2025	0.43	0.44	0.41	0.41	0.41	-6.38%	550,484
Sep 18, 2025	0.45	0.46	0.43	0.44	0.44	-2.16%	848,754
Sep 17, 2025	0.44	0.46	0.44	0.45	0.45	1.06%	324,451
Sep 16, 2025	0.43	0.47	0.41	0.45	0.45	8.11%	1,586,749
Sep 15, 2025	0.44	0.45	0.41	0.41	0.41	-3.11%	887,208

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.