Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.5858
+0.0104 (1.81%)
At close: Sep 3, 2025, 4:00 PM
0.5737
-0.0121 (-2.07%)
After-hours: Sep 3, 2025, 4:19 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.54 | 0.59 | 0.52 | 0.56 | - | -2.71% | 13,056,197 |
| 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 |
| 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 |