Aspire Biopharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.40	0.40	0.38	0.38	-	-4.76%	299,217
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
Aug 7, 2025	0.35	0.36	0.32	0.33	0.33	4.09%	332,951
Aug 6, 2025	0.34	0.35	0.31	0.32	0.32	-9.44%	622,273
Aug 5, 2025	0.37	0.39	0.35	0.35	0.35	-2.99%	624,234
Aug 4, 2025	0.39	0.39	0.36	0.36	0.36	1.17%	334,586
Aug 1, 2025	0.38	0.41	0.36	0.36	0.36	-5.43%	461,442
Jul 31, 2025	0.44	0.45	0.38	0.38	0.38	-10.96%	933,303
Jul 30, 2025	0.48	0.48	0.42	0.43	0.43	-10.16%	991,361
Jul 29, 2025	0.47	0.49	0.46	0.48	0.48	-0.95%	602,084
Jul 28, 2025	0.50	0.51	0.47	0.48	0.48	-3.74%	567,726
Jul 25, 2025	0.50	0.50	0.43	0.50	0.50	-3.77%	1,483,634
Jul 24, 2025	0.42	0.54	0.42	0.52	0.52	25.07%	2,955,269
Jul 23, 2025	0.39	0.43	0.39	0.42	0.42	6.43%	1,076,370
Jul 22, 2025	0.41	0.43	0.38	0.39	0.39	-4.53%	1,352,650
Jul 21, 2025	0.37	0.41	0.37	0.41	0.41	14.13%	1,808,781
Jul 18, 2025	0.37	0.37	0.35	0.36	0.36	0.56%	563,260
Jul 17, 2025	0.35	0.37	0.35	0.36	0.36	2.68%	1,048,530
Jul 16, 2025	0.34	0.36	0.32	0.35	0.35	9.06%	1,639,031
Jul 15, 2025	0.33	0.33	0.31	0.32	0.32	-3.93%	768,135
Jul 14, 2025	0.33	0.34	0.32	0.33	0.33	0.27%	819,582
Jul 11, 2025	0.33	0.36	0.32	0.33	0.33	-4.71%	1,459,027
Jul 10, 2025	0.31	0.37	0.30	0.35	0.35	6.23%	7,135,042
Jul 9, 2025	0.33	0.60	0.32	0.33	0.33	4.12%	72,075,122
Jul 8, 2025	0.29	0.33	0.29	0.31	0.31	9.51%	1,260,569
Jul 7, 2025	0.30	0.31	0.28	0.29	0.29	-2.09%	1,037,109
Jul 3, 2025	0.28	0.31	0.28	0.29	0.29	2.38%	607,517
Jul 2, 2025	0.30	0.30	0.28	0.29	0.29	-8.00%	796,257
Jul 1, 2025	0.28	0.31	0.27	0.31	0.31	15.24%	1,034,641
Jun 30, 2025	0.28	0.29	0.26	0.27	0.27	-5.45%	2,091,698
Jun 27, 2025	0.29	0.33	0.28	0.28	0.28	-7.03%	3,635,749
Jun 26, 2025	0.30	0.34	0.26	0.31	0.31	27.71%	53,983,685
Jun 25, 2025	0.27	0.27	0.24	0.24	0.24	-12.01%	1,400,410
Jun 24, 2025	0.29	0.29	0.27	0.27	0.27	-3.41%	683,360
Jun 23, 2025	0.29	0.29	0.27	0.28	0.28	-2.79%	614,324
Jun 20, 2025	0.32	0.32	0.29	0.29	0.29	-8.78%	655,028
Jun 18, 2025	0.32	0.33	0.29	0.32	0.32	-1.37%	582,999
Jun 17, 2025	0.35	0.35	0.32	0.32	0.32	-8.67%	542,071
Jun 16, 2025	0.36	0.37	0.32	0.35	0.35	-3.45%	1,080,061
Jun 13, 2025	0.37	0.38	0.35	0.37	0.37	-3.82%	611,763
Jun 12, 2025	0.40	0.40	0.37	0.38	0.38	-4.69%	516,378
Jun 11, 2025	0.38	0.40	0.36	0.40	0.40	5.81%	744,900
Jun 10, 2025	0.40	0.40	0.36	0.38	0.38	-4.61%	1,215,702
Jun 9, 2025	0.39	0.42	0.37	0.40	0.40	3.81%	1,522,987
Jun 6, 2025	0.33	0.39	0.33	0.38	0.38	11.91%	2,609,646
Jun 5, 2025	0.39	0.39	0.33	0.34	0.34	-12.82%	1,700,679
Jun 4, 2025	0.39	0.40	0.37	0.39	0.39	1.56%	1,286,657