Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.3593
-0.0187 (-4.95%)
At close: Sep 26, 2025, 4:00 PM EDT
0.3600
+0.0007 (0.19%)
After-hours: Sep 26, 2025, 6:59 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -4.95% | 654,328 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -7.13% | 1,365,787 |
| Sep 24, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | 0.41 | -6.00% | 877,400 |
| Sep 23, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 3.10% | 618,868 |
| Sep 22, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 1.89% | 663,580 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -6.38% | 550,484 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.16% | 848,754 |
| Sep 17, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.06% | 324,451 |
| Sep 16, 2025 | 0.43 | 0.47 | 0.41 | 0.45 | 0.45 | 8.11% | 1,586,749 |
| Sep 15, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -3.11% | 887,208 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -5.85% | 586,975 |
| Sep 11, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 1.57% | 581,097 |
| Sep 10, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 3.25% | 709,037 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.37 | 0.43 | 0.43 | -15.87% | 2,324,678 |
| Sep 8, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04% | 759,061 |
| Sep 5, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -6.04% | 751,494 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -7.00% | 981,604 |
| Sep 3, 2025 | 0.54 | 0.59 | 0.52 | 0.59 | 0.59 | 1.81% | 13,644,075 |
| 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 |