Skip to main content
logo
Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.1352
+0.0033 (2.50%)
Jan 2, 2026, 3:58 PM EST - Market open

Aspire Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20260.140.150.130.15-13.27%14,017,239
Dec 31, 20250.140.140.120.130.13-7.11%13,448,877
Dec 30, 20250.110.140.110.140.1431.48%25,075,768
Dec 29, 20250.110.110.100.110.11-9,747,486
Dec 26, 20250.100.120.100.110.1111.34%18,412,170
Dec 24, 20250.090.100.090.100.102.21%3,578,388
Dec 23, 20250.090.100.090.090.09-2.16%6,833,616
Dec 22, 20250.100.100.100.100.10-0.61%5,811,064
Dec 19, 20250.100.100.100.100.10-2.69%7,836,079
Dec 18, 20250.090.100.090.100.104.59%9,617,976
Dec 17, 20250.100.100.090.100.10-8.05%10,428,262
Dec 16, 20250.100.100.100.100.10-2.89%10,986,534
Dec 15, 20250.110.110.100.110.1113.05%66,873,012
Dec 12, 20250.110.110.090.100.10-9.09%55,479,823
Dec 11, 20250.090.110.090.100.1022.51%33,933,667
Dec 10, 20250.090.090.070.090.09-5.75%9,021,887
Dec 9, 20250.090.090.090.090.09-0.55%8,136,661
Dec 8, 20250.090.090.090.090.09-0.55%8,338,956
Dec 5, 20250.090.100.090.090.09-0.54%11,236,498
Dec 4, 20250.090.100.090.090.093.25%13,320,125
Dec 3, 20250.090.090.080.090.09-10.81%24,735,013
Dec 2, 20250.110.110.100.100.101.11%28,393,302
Dec 1, 20250.100.110.100.100.10-6.53%10,142,106
Nov 28, 20250.100.110.100.110.111.63%9,779,268
Nov 26, 20250.100.110.100.100.102.77%13,688,077
Nov 25, 20250.100.100.100.100.101.20%10,631,122
Nov 24, 20250.100.100.100.100.102.67%17,027,295
Nov 21, 20250.100.100.090.100.10-0.31%16,271,884
Nov 20, 20250.100.100.100.100.10-1.51%23,223,420
Nov 19, 20250.100.110.090.100.10-6.15%30,611,853
Nov 18, 20250.110.120.100.110.1115.77%241,683,109
Nov 17, 20250.100.110.090.090.09-14.11%55,628,701
Nov 14, 20250.150.160.100.110.111.05%546,877,189
Nov 13, 20250.090.120.090.110.11-1.96%25,009,738
Nov 12, 20250.110.120.090.110.11-7.66%45,773,488
Nov 11, 20250.150.160.120.120.12-24.64%212,281,641
Nov 10, 20250.260.310.150.150.15-35.78%64,693,988
Nov 7, 20250.290.290.230.240.24-9.40%4,638,203
Nov 6, 20250.350.350.260.270.27-23.87%3,270,342
Nov 5, 20250.350.360.330.350.350.37%852,489
Nov 4, 20250.360.360.320.350.35-4.12%975,699
Nov 3, 20250.390.390.350.360.36-5.44%884,195
Oct 31, 20250.390.400.350.380.381.62%1,877,282
Oct 30, 20250.390.470.370.380.38-4.47%5,820,588
Oct 29, 20250.420.440.370.390.39-11.44%2,790,473
Oct 28, 20250.360.450.350.440.4428.07%6,448,739
Oct 27, 20250.330.370.330.350.350.90%1,263,050
Oct 24, 20250.330.350.310.340.342.47%1,716,230
Oct 23, 20250.340.350.280.340.34-5.19%3,341,000
Oct 22, 20250.310.410.290.350.3511.80%4,635,008