Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.6001
-0.0399 (-6.23%)
Mar 31, 2025, 3:35 PM EDT - Market open
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -3.03% | 197,444 |
| Mar 27, 2025 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 3.13% | 177,964 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | - | 149,185 |
| Mar 25, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -0.94% | 85,034 |
| Mar 24, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 2.49% | 178,336 |
| Mar 21, 2025 | 0.69 | 0.70 | 0.61 | 0.63 | 0.63 | -8.40% | 434,676 |
| Mar 20, 2025 | 0.75 | 0.82 | 0.65 | 0.69 | 0.69 | 4.29% | 1,952,851 |
| Mar 19, 2025 | 0.59 | 0.67 | 0.58 | 0.66 | 0.66 | 8.36% | 535,643 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.56 | 0.61 | 0.61 | -4.38% | 193,257 |
| Mar 17, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 2.73% | 392,358 |
| Mar 14, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 6.90% | 644,362 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.52 | 0.58 | 0.58 | -21.62% | 14,693,102 |
| Mar 12, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | -4.02% | 268,290 |
| Mar 11, 2025 | 0.79 | 0.83 | 0.66 | 0.77 | 0.77 | -0.13% | 354,675 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.75 | 0.77 | 0.77 | -10.23% | 188,238 |
| Mar 7, 2025 | 0.85 | 0.91 | 0.80 | 0.86 | 0.86 | - | 215,575 |
| Mar 6, 2025 | 0.75 | 0.89 | 0.73 | 0.86 | 0.86 | 11.69% | 389,863 |
| Mar 5, 2025 | 0.81 | 0.84 | 0.74 | 0.77 | 0.77 | -6.78% | 410,822 |
| Mar 4, 2025 | 0.94 | 0.98 | 0.76 | 0.83 | 0.83 | -18.22% | 914,993 |
| Mar 3, 2025 | 1.67 | 1.74 | 0.95 | 1.01 | 1.01 | -32.67% | 594,322 |
| Feb 28, 2025 | 1.63 | 1.70 | 1.41 | 1.50 | 1.50 | -10.71% | 194,904 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.61 | 1.68 | 1.68 | -3.45% | 142,914 |
| Feb 26, 2025 | 1.60 | 1.88 | 1.41 | 1.74 | 1.74 | 5.45% | 386,721 |
| Feb 25, 2025 | 1.84 | 1.98 | 1.60 | 1.65 | 1.65 | -21.43% | 349,170 |
| Feb 24, 2025 | 1.84 | 2.10 | 1.57 | 2.10 | 2.10 | -17.97% | 1,077,716 |
| Feb 21, 2025 | 4.95 | 4.95 | 2.50 | 2.56 | 2.56 | -58.44% | 1,363,525 |
| Feb 20, 2025 | 9.86 | 9.86 | 4.80 | 6.16 | 6.16 | -33.33% | 255,480 |
| Feb 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Feb 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Feb 14, 2025 | 10.50 | 10.50 | 8.05 | 9.24 | 9.24 | -14.84% | 7,294 |
| Feb 13, 2025 | 12.99 | 14.07 | 10.85 | 10.85 | 10.85 | -13.13% | 21,093 |
| Feb 12, 2025 | 15.80 | 15.80 | 9.83 | 12.49 | 12.49 | -10.85% | 16,079 |
| Feb 11, 2025 | 11.90 | 14.90 | 11.62 | 14.01 | 14.01 | 23.22% | 17,404 |
| Feb 10, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 43 |
| Feb 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 56 |
| Feb 6, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -10.12% | 1,396 |
| Feb 5, 2025 | 11.88 | 13.03 | 11.88 | 12.65 | 12.65 | 21.63% | 1,555 |
| Feb 4, 2025 | 10.98 | 10.98 | 9.00 | 10.40 | 10.40 | -0.95% | 3,079 |
| Feb 3, 2025 | 13.55 | 13.81 | 10.43 | 10.50 | 10.50 | -18.86% | 7,344 |
| Jan 31, 2025 | 12.00 | 13.90 | 11.56 | 12.94 | 12.94 | 9.66% | 18,206 |
| Jan 30, 2025 | 11.70 | 13.08 | 11.35 | 11.80 | 11.80 | 2.43% | 3,440 |
| Jan 29, 2025 | 11.53 | 11.54 | 11.35 | 11.52 | 11.52 | -1.54% | 6,923 |
| Jan 28, 2025 | 12.27 | 12.27 | 11.50 | 11.70 | 11.70 | -2.01% | 3,934 |
| Jan 27, 2025 | 12.25 | 13.00 | 11.94 | 11.94 | 11.94 | -1.40% | 5,268 |
| Jan 24, 2025 | 12.14 | 12.90 | 11.74 | 12.11 | 12.11 | 0.92% | 10,955 |
| Jan 23, 2025 | 11.51 | 12.25 | 11.51 | 12.00 | 12.00 | 4.10% | 3,393 |
| Jan 22, 2025 | 11.50 | 11.55 | 11.50 | 11.53 | 11.53 | 0.15% | 2,368 |
| Jan 21, 2025 | 11.46 | 11.52 | 11.46 | 11.51 | 11.51 | 0.38% | 2,532 |
| Jan 17, 2025 | 11.40 | 11.47 | 11.40 | 11.47 | 11.47 | 0.14% | 655 |
| Jan 16, 2025 | 11.69 | 11.69 | 11.45 | 11.45 | 11.45 | -0.43% | 2,461 |