Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.5193
+0.1041 (25.07%)
At close: Jul 24, 2025, 4:00 PM
0.5200
+0.0007 (0.13%)
After-hours: Jul 24, 2025, 7:57 PM EDT

Aspire Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.420.540.420.520.5225.07%2,866,251
Jul 23, 20250.390.430.390.420.426.43%1,076,370
Jul 22, 20250.410.430.380.390.39-4.53%1,352,650
Jul 21, 20250.370.410.370.410.4114.13%1,808,781
Jul 18, 20250.370.370.350.360.360.56%563,260
Jul 17, 20250.350.370.350.360.362.68%1,048,530
Jul 16, 20250.340.360.320.350.359.06%1,639,031
Jul 15, 20250.330.330.310.320.32-3.93%768,135
Jul 14, 20250.330.340.320.330.330.27%819,582
Jul 11, 20250.330.360.320.330.33-4.71%1,459,027
Jul 10, 20250.310.370.300.350.356.23%7,135,042
Jul 9, 20250.330.600.320.330.334.12%72,075,122
Jul 8, 20250.290.330.290.310.319.51%1,260,569
Jul 7, 20250.300.310.280.290.29-2.09%1,037,109
Jul 3, 20250.280.310.280.290.292.38%607,517
Jul 2, 20250.300.300.280.290.29-8.00%796,257
Jul 1, 20250.280.310.270.310.3115.24%1,034,641
Jun 30, 20250.280.290.260.270.27-5.45%2,091,698
Jun 27, 20250.290.330.280.280.28-7.03%3,635,749
Jun 26, 20250.300.340.260.310.3127.71%53,983,685
Jun 25, 20250.270.270.240.240.24-12.01%1,400,410
Jun 24, 20250.290.290.270.270.27-3.41%683,360
Jun 23, 20250.290.290.270.280.28-2.79%614,324
Jun 20, 20250.320.320.290.290.29-8.78%655,028
Jun 18, 20250.320.330.290.320.32-1.37%582,999
Jun 17, 20250.350.350.320.320.32-8.67%542,071
Jun 16, 20250.360.370.320.350.35-3.45%1,080,061
Jun 13, 20250.370.380.350.370.37-3.82%611,763
Jun 12, 20250.400.400.370.380.38-4.69%516,378
Jun 11, 20250.380.400.360.400.405.81%744,900
Jun 10, 20250.400.400.360.380.38-4.61%1,215,702
Jun 9, 20250.390.420.370.400.403.81%1,522,987
Jun 6, 20250.330.390.330.380.3811.91%2,609,646
Jun 5, 20250.390.390.330.340.34-12.82%1,700,679
Jun 4, 20250.390.400.370.390.391.56%1,286,657
Jun 3, 20250.360.440.360.380.38-0.26%3,201,004
Jun 2, 20250.420.450.380.390.39-10.49%3,158,828
May 30, 20250.570.580.400.430.43-28.60%6,367,880
May 29, 20250.580.730.530.600.60-14.72%24,701,627
May 28, 20250.390.730.340.710.71197.43%662,772,612
May 27, 20250.230.250.230.240.245.56%937,068
May 23, 20250.230.240.220.230.230.46%763,322
May 22, 20250.230.250.220.220.22-0.37%1,001,000
May 21, 20250.240.240.220.220.22-6.45%570,897
May 20, 20250.240.260.220.240.24-3.86%2,416,517
May 19, 20250.250.250.230.250.250.38%3,153,067
May 16, 20250.240.250.230.250.257.47%232,580
May 15, 20250.230.280.220.230.23-2.54%2,066,489
May 14, 20250.340.380.230.240.24-26.90%3,239,537
May 13, 20250.330.360.300.330.33-1.45%502,785