Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.8000
-0.0694 (-7.98%)
Mar 24, 2026, 10:06 AM EDT - Market open
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.85 | 0.95 | 0.83 | 0.89 | - | 2.37% | 75,813 |
| Mar 23, 2026 | 0.71 | 0.93 | 0.67 | 0.87 | 0.87 | 21.07% | 340,379 |
| Mar 20, 2026 | 0.70 | 0.81 | 0.69 | 0.72 | 0.72 | 9.22% | 267,724 |
| Mar 19, 2026 | 0.69 | 0.70 | 0.55 | 0.66 | 0.66 | -5.96% | 241,939 |
| Mar 18, 2026 | 0.85 | 0.90 | 0.67 | 0.70 | 0.70 | -20.13% | 360,295 |
| Mar 17, 2026 | 0.95 | 1.00 | 0.76 | 0.88 | 0.88 | -10.21% | 315,873 |
| Mar 16, 2026 | 1.08 | 1.08 | 0.93 | 0.97 | 0.97 | -7.15% | 181,215 |
| Mar 13, 2026 | 1.11 | 1.16 | 1.04 | 1.05 | 1.05 | -6.67% | 163,852 |
| Mar 12, 2026 | 1.23 | 1.24 | 1.11 | 1.13 | 1.13 | -10.00% | 208,771 |
| Mar 11, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 72,043 |
| Mar 10, 2026 | 1.24 | 1.33 | 1.20 | 1.22 | 1.22 | 1.67% | 269,605 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | 3.45% | 88,787 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.14 | 1.16 | 1.16 | -11.45% | 232,052 |
| Mar 5, 2026 | 1.30 | 1.34 | 1.24 | 1.31 | 1.31 | -0.76% | 129,472 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.30 | 1.32 | 1.32 | -10.20% | 280,230 |
| Mar 3, 2026 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 1.38% | 222,430 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.32 | 1.45 | 1.45 | 4.32% | 153,645 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 57,112 |
| Feb 26, 2026 | 1.42 | 1.50 | 1.34 | 1.45 | 1.45 | 1.40% | 185,455 |
| Feb 25, 2026 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | 3.62% | 155,448 |
| Feb 24, 2026 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 121,596 |
| Feb 23, 2026 | 1.42 | 1.46 | 1.24 | 1.30 | 1.30 | -9.09% | 244,076 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -2.72% | 211,581 |
| Feb 19, 2026 | 1.55 | 1.56 | 1.32 | 1.47 | 1.47 | -5.16% | 161,776 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.41 | 1.55 | 1.55 | -2.52% | 168,031 |
| Feb 17, 2026 | 1.43 | 1.63 | 1.36 | 1.59 | 1.59 | 11.19% | 297,419 |
| Feb 13, 2026 | 1.29 | 1.50 | 1.29 | 1.43 | 1.43 | 9.16% | 475,618 |
| Feb 12, 2026 | 1.33 | 1.36 | 1.20 | 1.31 | 1.31 | -2.96% | 427,608 |
| Feb 11, 2026 | 1.29 | 1.39 | 1.21 | 1.35 | 1.35 | -4.26% | 9,744,157 |
| Feb 10, 2026 | 1.46 | 1.48 | 1.37 | 1.41 | 1.41 | -2.08% | 347,384 |
| Feb 9, 2026 | 1.43 | 1.48 | 1.36 | 1.44 | 1.44 | -1.37% | 144,856 |
| Feb 6, 2026 | 1.35 | 1.49 | 1.26 | 1.46 | 1.46 | 10.61% | 207,063 |
| Feb 5, 2026 | 1.54 | 1.54 | 1.26 | 1.32 | 1.32 | -14.84% | 403,877 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.49 | 1.55 | 1.55 | -4.91% | 214,573 |
| Feb 3, 2026 | 1.69 | 1.80 | 1.53 | 1.63 | 1.63 | -4.12% | 405,683 |
| Feb 2, 2026 | 1.99 | 2.01 | 1.44 | 1.70 | 1.70 | -20.19% | 538,636 |
| Jan 30, 2026 | 1.46 | 2.45 | 1.45 | 2.13 | 2.13 | 45.89% | 5,396,285 |
| Jan 29, 2026 | 1.56 | 1.65 | 1.41 | 1.46 | 1.46 | -8.18% | 4,776,884 |
| Jan 28, 2026 | 1.60 | 1.71 | 1.42 | 1.59 | 1.59 | -1.24% | 785,453 |
| Jan 27, 2026 | 1.77 | 1.92 | 1.58 | 1.61 | 1.61 | -8.52% | 1,675,573 |
| Jan 26, 2026 | 1.88 | 1.93 | 1.73 | 1.76 | 1.76 | -6.63% | 388,579 |
| Jan 23, 2026 | 1.86 | 1.95 | 1.76 | 1.89 | 1.89 | 4.14% | 604,124 |
| Jan 22, 2026 | 2.01 | 2.02 | 1.71 | 1.81 | 1.81 | -5.24% | 1,521,704 |
| Jan 21, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.98% | 299,698 |
| Jan 20, 2026 | 2.20 | 2.45 | 1.96 | 2.01 | 2.01 | -9.05% | 1,764,793 |
| Jan 16, 2026 | 1.96 | 2.24 | 1.66 | 2.21 | 2.21 | 6.45% | 1,196,988 |
| Jan 15, 2026 | 2.22 | 2.29 | 1.85 | 2.08 | 2.08 | -11.58% | 749,689 |
| Jan 14, 2026 | 2.40 | 2.52 | 2.10 | 2.35 | 2.35 | -26.44% | 1,834,672 |
| Jan 13, 2026 | 3.74 | 3.74 | 3.00 | 3.19 | 3.19 | -16.00% | 935,803 |
| Jan 12, 2026 | 4.18 | 4.18 | 3.74 | 3.80 | 3.80 | -8.65% | 630,020 |