Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
1.470
+0.020 (1.38%)
At close: Mar 3, 2026, 4:00 PM EST
1.320
-0.150 (-10.20%)
Pre-market: Mar 4, 2026, 5:06 AM EST
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 1.38% | 220,503 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.32 | 1.45 | 1.45 | 4.32% | 150,117 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 47,296 |
| Feb 26, 2026 | 1.42 | 1.50 | 1.34 | 1.45 | 1.45 | 1.40% | 184,577 |
| Feb 25, 2026 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | 3.62% | 142,669 |
| Feb 24, 2026 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 117,319 |
| Feb 23, 2026 | 1.42 | 1.46 | 1.24 | 1.30 | 1.30 | -9.09% | 238,975 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -2.72% | 209,348 |
| Feb 19, 2026 | 1.55 | 1.56 | 1.32 | 1.47 | 1.47 | -5.16% | 159,878 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.41 | 1.55 | 1.55 | -2.52% | 165,928 |
| Feb 17, 2026 | 1.43 | 1.63 | 1.36 | 1.59 | 1.59 | 11.19% | 264,403 |
| Feb 13, 2026 | 1.29 | 1.50 | 1.29 | 1.43 | 1.43 | 9.16% | 465,402 |
| Feb 12, 2026 | 1.33 | 1.36 | 1.20 | 1.31 | 1.31 | -2.96% | 397,316 |
| Feb 11, 2026 | 1.29 | 1.39 | 1.21 | 1.35 | 1.35 | -4.26% | 9,657,819 |
| Feb 10, 2026 | 1.46 | 1.48 | 1.37 | 1.41 | 1.41 | -2.08% | 345,942 |
| Feb 9, 2026 | 1.43 | 1.48 | 1.36 | 1.44 | 1.44 | -1.37% | 133,915 |
| Feb 6, 2026 | 1.35 | 1.49 | 1.26 | 1.46 | 1.46 | 10.61% | 205,429 |
| Feb 5, 2026 | 1.54 | 1.54 | 1.26 | 1.32 | 1.32 | -14.84% | 392,924 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.49 | 1.55 | 1.55 | -4.91% | 211,013 |
| Feb 3, 2026 | 1.69 | 1.80 | 1.53 | 1.63 | 1.63 | -4.12% | 398,115 |
| Feb 2, 2026 | 1.99 | 2.01 | 1.44 | 1.70 | 1.70 | -20.19% | 532,706 |
| Jan 30, 2026 | 1.46 | 2.45 | 1.45 | 2.13 | 2.13 | 45.89% | 5,291,160 |
| Jan 29, 2026 | 1.56 | 1.65 | 1.41 | 1.46 | 1.46 | -8.18% | 4,737,383 |
| Jan 28, 2026 | 1.60 | 1.71 | 1.42 | 1.59 | 1.59 | -1.24% | 778,883 |
| Jan 27, 2026 | 1.77 | 1.92 | 1.58 | 1.61 | 1.61 | -8.52% | 1,669,753 |
| Jan 26, 2026 | 1.88 | 1.93 | 1.73 | 1.76 | 1.76 | -6.63% | 375,805 |
| Jan 23, 2026 | 1.86 | 1.95 | 1.76 | 1.89 | 1.89 | 4.14% | 583,699 |
| Jan 22, 2026 | 2.01 | 2.02 | 1.71 | 1.81 | 1.81 | -5.24% | 1,499,578 |
| Jan 21, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.98% | 286,084 |
| Jan 20, 2026 | 2.20 | 2.45 | 1.96 | 2.01 | 2.01 | -9.05% | 1,759,007 |
| Jan 16, 2026 | 1.96 | 2.24 | 1.66 | 2.21 | 2.21 | 6.45% | 1,177,049 |
| Jan 15, 2026 | 2.22 | 2.29 | 1.85 | 2.08 | 2.08 | -11.58% | 736,539 |
| Jan 14, 2026 | 2.40 | 2.52 | 2.10 | 2.35 | 2.35 | -26.44% | 1,834,672 |
| Jan 13, 2026 | 3.74 | 3.74 | 3.00 | 3.19 | 3.19 | -16.00% | 935,803 |
| Jan 12, 2026 | 4.18 | 4.18 | 3.74 | 3.80 | 3.80 | -8.65% | 630,020 |
| Jan 9, 2026 | 4.01 | 4.16 | 3.84 | 4.16 | 4.16 | 0.68% | 619,673 |
| Jan 8, 2026 | 4.74 | 4.74 | 3.60 | 4.13 | 4.13 | -17.75% | 2,251,816 |
| Jan 7, 2026 | 6.58 | 6.84 | 5.00 | 5.02 | 5.02 | 19.62% | 12,764,628 |
| Jan 6, 2026 | 4.79 | 4.79 | 4.02 | 4.20 | 4.20 | -12.65% | 544,962 |
| Jan 5, 2026 | 5.82 | 5.82 | 4.44 | 4.81 | 4.81 | -12.20% | 497,401 |
| Jan 2, 2026 | 5.47 | 6.12 | 5.08 | 5.48 | 5.48 | 3.79% | 498,753 |
| Dec 31, 2025 | 5.42 | 5.46 | 4.76 | 5.28 | 5.28 | -7.11% | 348,136 |
| Dec 30, 2025 | 4.40 | 5.70 | 4.26 | 5.68 | 5.68 | 31.48% | 723,376 |
| Dec 29, 2025 | 4.29 | 4.39 | 4.00 | 4.32 | 4.32 | - | 259,428 |
| Dec 26, 2025 | 3.88 | 4.75 | 3.84 | 4.32 | 4.32 | 11.34% | 488,670 |
| Dec 24, 2025 | 3.78 | 3.88 | 3.64 | 3.88 | 3.88 | 2.21% | 97,518 |
| Dec 23, 2025 | 3.76 | 3.88 | 3.67 | 3.80 | 3.80 | -2.16% | 170,840 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -0.61% | 147,088 |
| Dec 19, 2025 | 4.08 | 4.16 | 3.80 | 3.90 | 3.90 | -2.69% | 206,178 |
| Dec 18, 2025 | 3.71 | 4.03 | 3.71 | 4.01 | 4.01 | 4.59% | 240,449 |