Aspire Biopharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	0.36	0.44	0.36	0.38	0.38	-0.26%	3,201,004
Jun 2, 2025	0.42	0.45	0.38	0.39	0.39	-10.49%	3,158,828
May 30, 2025	0.57	0.58	0.40	0.43	0.43	-28.60%	6,367,880
May 29, 2025	0.58	0.73	0.53	0.60	0.60	-14.72%	24,701,627
May 28, 2025	0.39	0.73	0.34	0.71	0.71	197.43%	662,772,612
May 27, 2025	0.23	0.25	0.23	0.24	0.24	5.56%	937,068
May 23, 2025	0.23	0.24	0.22	0.23	0.23	0.46%	763,322
May 22, 2025	0.23	0.25	0.22	0.22	0.22	-0.37%	1,001,000
May 21, 2025	0.24	0.24	0.22	0.22	0.22	-6.45%	570,897
May 20, 2025	0.24	0.26	0.22	0.24	0.24	-3.86%	2,416,517
May 19, 2025	0.25	0.25	0.23	0.25	0.25	0.38%	3,153,067
May 16, 2025	0.24	0.25	0.23	0.25	0.25	7.47%	232,580
May 15, 2025	0.23	0.28	0.22	0.23	0.23	-2.54%	2,066,489
May 14, 2025	0.34	0.38	0.23	0.24	0.24	-26.90%	3,239,537
May 13, 2025	0.33	0.36	0.30	0.33	0.33	-1.45%	502,785
May 12, 2025	0.36	0.37	0.33	0.33	0.33	-7.43%	206,632
May 9, 2025	0.34	0.42	0.33	0.36	0.36	6.29%	458,918
May 8, 2025	0.33	0.35	0.33	0.34	0.34	2.54%	115,160
May 7, 2025	0.37	0.37	0.32	0.33	0.33	-11.59%	313,714
May 6, 2025	0.37	0.38	0.36	0.37	0.37	1.07%	119,627
May 5, 2025	0.36	0.38	0.34	0.37	0.37	7.68%	159,765
May 2, 2025	0.39	0.40	0.34	0.34	0.34	-5.29%	446,739
May 1, 2025	0.45	0.45	0.33	0.36	0.36	-15.33%	574,983
Apr 30, 2025	0.47	0.47	0.41	0.42	0.42	-9.79%	294,968
Apr 29, 2025	0.47	0.51	0.46	0.47	0.47	3.75%	240,161
Apr 28, 2025	0.49	0.51	0.45	0.45	0.45	-7.00%	158,370
Apr 25, 2025	0.52	0.52	0.48	0.49	0.49	-4.04%	81,166
Apr 24, 2025	0.49	0.55	0.49	0.51	0.51	-2.57%	99,805
Apr 23, 2025	0.52	0.55	0.51	0.52	0.52	-1.51%	73,438
Apr 22, 2025	0.49	0.54	0.49	0.53	0.53	6.87%	49,437
Apr 21, 2025	0.57	0.57	0.49	0.50	0.50	-12.85%	118,794