Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.3404
+0.0210 (6.57%)
At close: Oct 17, 2025, 4:00 PM EDT
0.3335
-0.0069 (-2.03%)
After-hours: Oct 17, 2025, 7:54 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -5.85% | 586,975 |
| Sep 11, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 1.57% | 581,097 |
| Sep 10, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 3.25% | 709,037 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.37 | 0.43 | 0.43 | -15.87% | 2,324,678 |
| Sep 8, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04% | 759,061 |
| Sep 5, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -6.04% | 751,494 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -7.00% | 981,604 |
| Sep 3, 2025 | 0.54 | 0.59 | 0.52 | 0.59 | 0.59 | 1.81% | 13,644,075 |
| Sep 2, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.02% | 717,243 |
| Aug 29, 2025 | 0.57 | 0.60 | 0.53 | 0.58 | 0.58 | 3.36% | 1,514,059 |
| Aug 28, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 4.47% | 1,806,038 |
| Aug 27, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 0.28% | 1,073,461 |
| Aug 26, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -3.35% | 1,230,432 |
| Aug 25, 2025 | 0.51 | 0.59 | 0.51 | 0.55 | 0.55 | 0.66% | 2,935,463 |
| Aug 22, 2025 | 0.51 | 0.57 | 0.50 | 0.55 | 0.55 | 1.66% | 4,304,353 |
| Aug 21, 2025 | 0.60 | 0.65 | 0.49 | 0.54 | 0.54 | 3.35% | 47,882,318 |
| Aug 20, 2025 | 0.48 | 0.58 | 0.48 | 0.52 | 0.52 | 11.38% | 9,363,556 |
| Aug 19, 2025 | 0.55 | 0.56 | 0.43 | 0.47 | 0.47 | -20.90% | 10,042,135 |
| Aug 18, 2025 | 0.69 | 0.88 | 0.53 | 0.59 | 0.59 | 64.35% | 467,250,430 |
| Aug 15, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -7.83% | 308,547 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.38% | 380,440 |
| Aug 13, 2025 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 10.83% | 690,266 |
| Aug 12, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -1.56% | 236,575 |
| Aug 11, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 8.84% | 443,239 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 0.78% | 323,158 |