Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.3565
+0.0211 (6.29%)
At close: May 9, 2025, 4:00 PM
0.3502
-0.0063 (-1.77%)
After-hours: May 9, 2025, 4:41 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 2.99% | 39,174 |
| Apr 16, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | 0.55 | 0.20% | 63,187 |
| Apr 15, 2025 | 0.62 | 0.63 | 0.54 | 0.55 | 0.55 | -11.21% | 261,432 |
| Apr 14, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.07% | 201,473 |
| Apr 11, 2025 | 0.55 | 0.61 | 0.52 | 0.59 | 0.59 | 11.32% | 396,739 |
| Apr 10, 2025 | 0.51 | 0.53 | 0.46 | 0.53 | 0.53 | 3.92% | 220,543 |
| Apr 9, 2025 | 0.47 | 0.56 | 0.42 | 0.51 | 0.51 | 16.17% | 724,169 |
| Apr 8, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 9.42% | 118,463 |
| Apr 7, 2025 | 0.43 | 0.46 | 0.40 | 0.40 | 0.40 | -11.07% | 187,030 |
| Apr 4, 2025 | 0.55 | 0.55 | 0.43 | 0.45 | 0.45 | -16.46% | 348,054 |
| Apr 3, 2025 | 0.57 | 0.60 | 0.54 | 0.54 | 0.54 | -10.74% | 67,903 |
| Apr 2, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 4.64% | 62,124 |
| Apr 1, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | -0.76% | 154,589 |
| Mar 31, 2025 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -8.97% | 253,666 |
| Mar 28, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -3.03% | 197,444 |
| Mar 27, 2025 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 3.13% | 177,964 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | - | 149,185 |
| Mar 25, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -0.94% | 85,034 |
| Mar 24, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 2.49% | 178,336 |
| Mar 21, 2025 | 0.69 | 0.70 | 0.61 | 0.63 | 0.63 | -8.40% | 434,676 |
| Mar 20, 2025 | 0.75 | 0.82 | 0.65 | 0.69 | 0.69 | 4.29% | 1,952,851 |
| Mar 19, 2025 | 0.59 | 0.67 | 0.58 | 0.66 | 0.66 | 8.36% | 535,643 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.56 | 0.61 | 0.61 | -4.38% | 193,257 |
| Mar 17, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 2.73% | 392,358 |
| Mar 14, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 6.90% | 644,362 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.52 | 0.58 | 0.58 | -21.62% | 14,693,102 |
| Mar 12, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | -4.02% | 268,290 |
| Mar 11, 2025 | 0.79 | 0.83 | 0.66 | 0.77 | 0.77 | -0.13% | 354,675 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.75 | 0.77 | 0.77 | -10.23% | 188,238 |
| Mar 7, 2025 | 0.85 | 0.91 | 0.80 | 0.86 | 0.86 | - | 215,575 |
| Mar 6, 2025 | 0.75 | 0.89 | 0.73 | 0.86 | 0.86 | 11.69% | 389,863 |
| Mar 5, 2025 | 0.81 | 0.84 | 0.74 | 0.77 | 0.77 | -6.78% | 410,822 |
| Mar 4, 2025 | 0.94 | 0.98 | 0.76 | 0.83 | 0.83 | -18.22% | 914,993 |
| Mar 3, 2025 | 1.67 | 1.74 | 0.95 | 1.01 | 1.01 | -32.67% | 594,322 |
| Feb 28, 2025 | 1.63 | 1.70 | 1.41 | 1.50 | 1.50 | -10.71% | 194,904 |