Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.2122
-0.0091 (-4.11%)
At close: May 1, 2026, 4:00 PM EDT
0.2079
-0.0043 (-2.03%)
After-hours: May 1, 2026, 7:59 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 4,581,835 |
| Apr 30, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -9.30% | 6,384,737 |
| Apr 29, 2026 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 16.91% | 32,220,987 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -14.82% | 15,918,590 |
| Apr 27, 2026 | 0.25 | 0.31 | 0.21 | 0.25 | 0.25 | 19.51% | 209,808,469 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 4,950,601 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -3.33% | 7,565,540 |
| Apr 22, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 13.01% | 60,570,045 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.16 | 0.20 | 0.20 | -24.86% | 207,451,970 |
| Apr 20, 2026 | 0.29 | 0.33 | 0.22 | 0.26 | 0.26 | -2.89% | 9,286,481 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -10.10% | 7,412,369 |
| Apr 16, 2026 | 0.51 | 0.57 | 0.28 | 0.30 | 0.30 | -44.94% | 25,317,357 |
| Apr 15, 2026 | 0.93 | 0.93 | 0.52 | 0.54 | 0.54 | -54.21% | 5,189,590 |
| Apr 14, 2026 | 1.18 | 1.21 | 1.11 | 1.19 | 1.19 | 4.39% | 118,919 |
| Apr 13, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | 7.55% | 46,182 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.03 | 1.06 | 1.06 | -11.67% | 85,346 |
| Apr 9, 2026 | 1.17 | 1.25 | 1.13 | 1.20 | 1.20 | 0.84% | 77,027 |
| Apr 8, 2026 | 1.05 | 1.22 | 1.04 | 1.19 | 1.19 | 13.33% | 93,960 |
| Apr 7, 2026 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | -7.08% | 44,568 |
| Apr 6, 2026 | 1.02 | 1.13 | 1.01 | 1.13 | 1.13 | 10.78% | 75,043 |
| Apr 2, 2026 | 0.98 | 1.02 | 0.89 | 1.02 | 1.02 | 0.99% | 164,618 |
| Apr 1, 2026 | 1.01 | 1.09 | 0.95 | 1.01 | 1.01 | -1.94% | 450,686 |
| Mar 31, 2026 | 0.92 | 1.04 | 0.89 | 1.03 | 1.03 | 8.42% | 102,664 |
| Mar 30, 2026 | 0.90 | 0.96 | 0.88 | 0.95 | 0.95 | 4.02% | 56,708 |
| Mar 27, 2026 | 0.90 | 0.94 | 0.82 | 0.91 | 0.91 | 0.36% | 173,093 |
| Mar 26, 2026 | 1.09 | 1.13 | 0.88 | 0.91 | 0.91 | -19.47% | 489,096 |
| Mar 25, 2026 | 0.83 | 1.29 | 0.83 | 1.13 | 1.13 | 40.72% | 7,450,506 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.77 | 0.80 | 0.80 | -7.64% | 300,103 |
| Mar 23, 2026 | 0.71 | 0.93 | 0.67 | 0.87 | 0.87 | 21.07% | 348,840 |
| Mar 20, 2026 | 0.70 | 0.81 | 0.69 | 0.72 | 0.72 | 9.22% | 268,039 |
| Mar 19, 2026 | 0.69 | 0.70 | 0.55 | 0.66 | 0.66 | -5.96% | 241,939 |
| Mar 18, 2026 | 0.85 | 0.90 | 0.67 | 0.70 | 0.70 | -20.13% | 360,295 |
| Mar 17, 2026 | 0.95 | 1.00 | 0.76 | 0.88 | 0.88 | -10.21% | 315,873 |
| Mar 16, 2026 | 1.08 | 1.08 | 0.93 | 0.97 | 0.97 | -7.15% | 181,215 |
| Mar 13, 2026 | 1.11 | 1.16 | 1.04 | 1.05 | 1.05 | -6.67% | 163,852 |
| Mar 12, 2026 | 1.23 | 1.24 | 1.11 | 1.13 | 1.13 | -10.00% | 208,771 |
| Mar 11, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 72,043 |
| Mar 10, 2026 | 1.24 | 1.33 | 1.20 | 1.22 | 1.22 | 1.67% | 269,605 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | 3.45% | 88,787 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.14 | 1.16 | 1.16 | -11.45% | 232,052 |
| Mar 5, 2026 | 1.30 | 1.34 | 1.24 | 1.31 | 1.31 | -0.76% | 129,472 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.30 | 1.32 | 1.32 | -10.20% | 280,230 |
| Mar 3, 2026 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 1.38% | 222,430 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.32 | 1.45 | 1.45 | 4.32% | 153,645 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 57,112 |
| Feb 26, 2026 | 1.42 | 1.50 | 1.34 | 1.45 | 1.45 | 1.40% | 185,455 |
| Feb 25, 2026 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | 3.62% | 155,448 |
| Feb 24, 2026 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 121,596 |
| Feb 23, 2026 | 1.42 | 1.46 | 1.24 | 1.30 | 1.30 | -9.09% | 244,076 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -2.72% | 211,581 |