Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
1.810
-0.100 (-5.24%)
At close: Jan 22, 2026, 4:00 PM EST
1.819
+0.009 (0.51%)
After-hours: Jan 22, 2026, 6:23 PM EST
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4.03 | 4.03 | 3.74 | 3.84 | 3.84 | -8.05% | 260,706 |
| Dec 16, 2025 | 3.95 | 4.17 | 3.80 | 4.17 | 4.17 | -2.89% | 274,663 |
| Dec 15, 2025 | 4.41 | 4.41 | 3.82 | 4.30 | 4.30 | 13.05% | 1,671,825 |
| Dec 12, 2025 | 4.20 | 4.58 | 3.68 | 3.80 | 3.80 | -9.09% | 1,386,995 |
| Dec 11, 2025 | 3.52 | 4.20 | 3.46 | 4.18 | 4.18 | 22.51% | 848,341 |
| Dec 10, 2025 | 3.60 | 3.65 | 2.84 | 3.41 | 3.41 | -5.75% | 225,547 |
| Dec 9, 2025 | 3.62 | 3.71 | 3.44 | 3.62 | 3.62 | -0.55% | 203,416 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.56 | 3.64 | 3.64 | -0.55% | 208,473 |
| Dec 5, 2025 | 3.74 | 3.81 | 3.60 | 3.66 | 3.66 | -0.54% | 280,912 |
| Dec 4, 2025 | 3.59 | 3.86 | 3.56 | 3.68 | 3.68 | 3.25% | 333,003 |
| Dec 3, 2025 | 3.72 | 3.76 | 3.29 | 3.56 | 3.56 | -10.81% | 618,375 |
| Dec 2, 2025 | 4.36 | 4.36 | 3.95 | 4.00 | 4.00 | 1.11% | 709,832 |
| Dec 1, 2025 | 4.16 | 4.20 | 3.86 | 3.95 | 3.95 | -6.53% | 253,552 |
| Nov 28, 2025 | 4.15 | 4.48 | 4.06 | 4.23 | 4.23 | 1.63% | 244,481 |
| Nov 26, 2025 | 4.04 | 4.30 | 4.02 | 4.16 | 4.16 | 2.77% | 342,201 |
| Nov 25, 2025 | 3.96 | 4.17 | 3.84 | 4.05 | 4.05 | 1.20% | 265,778 |
| Nov 24, 2025 | 3.94 | 4.18 | 3.82 | 4.00 | 4.00 | 2.67% | 425,682 |
| Nov 21, 2025 | 3.94 | 4.06 | 3.66 | 3.90 | 3.90 | -0.31% | 406,797 |
| Nov 20, 2025 | 3.98 | 4.14 | 3.80 | 3.91 | 3.91 | -1.51% | 580,585 |
| Nov 19, 2025 | 4.05 | 4.20 | 3.72 | 3.97 | 3.97 | -6.15% | 765,296 |
| Nov 18, 2025 | 4.42 | 4.97 | 3.80 | 4.23 | 4.23 | 15.77% | 6,042,077 |
| Nov 17, 2025 | 4.08 | 4.20 | 3.52 | 3.65 | 3.65 | -14.11% | 1,390,717 |
| Nov 14, 2025 | 6.11 | 6.32 | 4.15 | 4.25 | 4.25 | 1.05% | 13,671,929 |
| Nov 13, 2025 | 3.76 | 4.80 | 3.72 | 4.21 | 4.21 | -1.96% | 625,243 |
| Nov 12, 2025 | 4.40 | 4.60 | 3.77 | 4.29 | 4.29 | -7.66% | 1,144,337 |
| Nov 11, 2025 | 6.01 | 6.20 | 4.60 | 4.65 | 4.65 | -24.64% | 5,307,041 |
| Nov 10, 2025 | 10.52 | 12.40 | 5.84 | 6.17 | 6.17 | -35.78% | 1,617,349 |