Aspire BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	11.43	11.52	11.40	11.50	11.50	0.61%	7,067
Jan 14, 2025	11.43	11.43	11.43	11.43	11.43	-	-
Jan 13, 2025	11.43	11.43	11.43	11.43	11.43	-	2
Jan 10, 2025	11.43	11.43	11.43	11.43	11.43	-	-
Jan 8, 2025	11.43	11.43	11.43	11.43	11.43	-	107
Jan 7, 2025	11.51	11.59	11.43	11.43	11.43	0.18%	1,603
Jan 6, 2025	11.41	11.41	11.41	11.41	11.41	-	92
Jan 3, 2025	11.41	11.41	11.41	11.41	11.41	-0.78%	400
Jan 2, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 31, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 30, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 27, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 26, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 24, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 23, 2024	11.50	11.50	11.50	11.50	11.50	-	3
Dec 20, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 19, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 18, 2024	11.50	11.50	11.48	11.50	11.50	0.61%	2,031
Dec 17, 2024	11.43	11.43	11.43	11.43	11.43	-	-
Dec 16, 2024	11.43	11.43	11.43	11.43	11.43	-	7
Dec 13, 2024	11.43	11.43	11.43	11.43	11.43	-	-
Dec 12, 2024	11.43	11.43	11.42	11.43	11.43	-	1,034
Dec 11, 2024	11.43	11.43	11.43	11.43	11.43	-	1
Dec 10, 2024	11.43	11.43	11.43	11.43	11.43	-	-
Dec 9, 2024	11.43	11.43	11.43	11.43	11.43	-	3
Dec 6, 2024	11.43	11.43	11.43	11.43	11.43	-0.57%	237
Dec 5, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Dec 4, 2024	11.50	11.50	11.50	11.50	11.50	-	44
Dec 3, 2024	11.50	11.50	11.50	11.50	11.50	-	1
Dec 2, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 29, 2024	11.50	11.50	11.50	11.50	11.50	-	16
Nov 27, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 26, 2024	11.50	11.50	11.50	11.50	11.50	-	9
Nov 25, 2024	11.50	11.50	11.50	11.50	11.50	-	51
Nov 22, 2024	11.50	11.50	11.50	11.50	11.50	-0.04%	217
Nov 21, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 20, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 19, 2024	11.50	11.50	11.50	11.50	11.50	-	18
Nov 18, 2024	11.50	11.50	11.50	11.50	11.50	-0.80%	324
Nov 15, 2024	11.59	11.59	11.59	11.59	11.59	-	4
Nov 14, 2024	11.59	11.59	11.59	11.59	11.59	-	5
Nov 13, 2024	11.59	11.59	11.59	11.59	11.59	-	58
Nov 12, 2024	11.59	11.59	11.59	11.59	11.59	-	67
Nov 11, 2024	11.51	11.59	11.50	11.59	11.59	-0.06%	2,102
Nov 8, 2024	11.60	11.60	11.60	11.60	11.60	-	110
Nov 7, 2024	11.60	11.70	11.50	11.60	11.60	1.75%	7,248
Nov 6, 2024	11.40	11.40	11.40	11.40	11.40	-	151
Nov 5, 2024	11.41	11.41	11.40	11.40	11.40	-0.09%	303
Nov 4, 2024	11.41	11.41	11.41	11.41	11.41	-	9
Nov 1, 2024	11.44	11.44	11.41	11.41	11.41	-0.26%	1,954
Oct 31, 2024	11.44	11.44	11.44	11.44	11.44	-	271
Oct 30, 2024	11.51	11.51	11.44	11.44	11.44	-4.59%	1,417
Oct 29, 2024	11.70	12.61	11.67	11.99	11.99	2.57%	4,451
Oct 28, 2024	11.69	11.69	11.69	11.69	11.69	-	127
Oct 25, 2024	11.69	11.69	11.69	11.69	11.69	1.12%	109
Oct 24, 2024	11.56	11.75	11.44	11.56	11.56	1.23%	4,942
Oct 23, 2024	11.75	11.75	11.42	11.42	11.42	-2.56%	4,893
Oct 22, 2024	11.72	11.72	11.72	11.72	11.72	-9.85%	722
Oct 21, 2024	11.70	13.00	11.70	13.00	13.00	10.92%	5,597
Oct 18, 2024	11.99	12.86	11.51	11.72	11.72	0.17%	2,506
Oct 17, 2024	12.59	13.70	11.64	11.70	11.70	-0.09%	20,751
Oct 16, 2024	12.28	14.47	11.40	11.71	11.71	-4.80%	13,390
Oct 15, 2024	12.00	12.30	11.80	12.30	12.30	2.59%	927
Oct 14, 2024	11.69	11.99	11.69	11.99	11.99	4.72%	1,011
Oct 11, 2024	12.60	12.60	11.45	11.45	11.45	-0.17%	1,450
Oct 10, 2024	11.47	11.47	11.47	11.47	11.47	-11.77%	760
Oct 9, 2024	13.00	13.00	13.00	13.00	13.00	4.50%	310
Oct 8, 2024	12.44	12.44	12.44	12.44	12.44	-	46
Oct 7, 2024	12.59	12.59	12.44	12.44	12.44	0.24%	228
Oct 4, 2024	12.41	12.41	12.41	12.41	12.41	-	-
Oct 3, 2024	12.41	12.41	12.41	12.41	12.41	-	11
Oct 2, 2024	12.41	12.41	12.41	12.41	12.41	-	13
Oct 1, 2024	12.41	12.41	12.41	12.41	12.41	1.64%	820
Sep 30, 2024	12.65	13.04	12.20	12.21	12.21	5.35%	1,518
Sep 27, 2024	11.59	11.59	11.59	11.59	11.59	-	-