Aspire-Lakewood Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
7.31
+0.04 (0.55%)
At close: Nov 4, 2026, 4:00 PM EST
7.40
+0.09 (1.23%)
After-hours: Nov 4, 2026, 7:30 PM EST
Aspire-Lakewood Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.22 | 7.43 | 7.20 | 7.31 | 7.31 | 0.55% | 5,950 |
| Nov 3, 2026 | 7.37 | 7.80 | 6.96 | 7.27 | 7.27 | -0.41% | 38,883 |
| Nov 2, 2026 | 8.03 | 8.12 | 7.30 | 7.30 | 7.30 | -9.99% | 21,012 |
| Oct 30, 2026 | 8.46 | 8.46 | 8.00 | 8.11 | 8.11 | -4.36% | 20,293 |
| Oct 29, 2026 | 8.84 | 9.14 | 8.48 | 8.48 | 8.48 | -4.50% | 31,109 |
| Oct 28, 2026 | 8.70 | 8.93 | 8.54 | 8.88 | 8.88 | 5.21% | 14,213 |
| Oct 27, 2026 | 8.31 | 8.61 | 8.31 | 8.44 | 8.44 | 3.43% | 9,991 |
| Oct 26, 2026 | 8.82 | 9.00 | 8.15 | 8.16 | 8.16 | -7.27% | 41,816 |
| Oct 23, 2026 | 8.79 | 8.86 | 8.67 | 8.80 | 8.80 | -1.12% | 15,125 |
| Oct 22, 2026 | 8.85 | 8.97 | 8.76 | 8.90 | 8.90 | 0.56% | 22,656 |
| Oct 21, 2026 | 8.81 | 8.99 | 8.65 | 8.85 | 8.85 | 1.49% | 28,649 |
| Oct 20, 2026 | 8.32 | 9.00 | 8.20 | 8.72 | 8.72 | 3.69% | 17,597 |
| Oct 19, 2026 | 8.81 | 8.85 | 8.05 | 8.41 | 8.41 | -4.21% | 38,961 |
| Oct 16, 2026 | 8.43 | 8.97 | 8.16 | 8.78 | 8.78 | 1.62% | 36,678 |
| Oct 15, 2026 | 8.10 | 8.88 | 7.98 | 8.64 | 8.64 | 5.88% | 31,929 |
| Oct 14, 2026 | 8.20 | 8.45 | 7.19 | 8.16 | 8.16 | -0.24% | 87,158 |
| Oct 13, 2026 | 7.80 | 8.50 | 7.80 | 8.18 | 8.18 | 5.14% | 36,171 |
| Oct 12, 2026 | 8.36 | 8.57 | 7.66 | 7.78 | 7.78 | -6.27% | 22,389 |
| Oct 9, 2026 | 8.67 | 8.67 | 8.10 | 8.30 | 8.30 | - | 34,175 |
| Oct 8, 2026 | 8.76 | 9.00 | 8.25 | 8.30 | 8.30 | -3.82% | 78,526 |
| Oct 7, 2026 | 8.59 | 8.93 | 8.57 | 8.63 | 8.63 | -1.48% | 12,494 |
| Oct 6, 2026 | 8.88 | 9.09 | 8.75 | 8.76 | 8.76 | -1.35% | 27,743 |
| Oct 5, 2026 | 8.67 | 8.88 | 8.40 | 8.88 | 8.88 | 1.14% | 20,281 |
| Oct 2, 2026 | 8.37 | 8.81 | 8.33 | 8.78 | 8.78 | 8.13% | 16,601 |
| Oct 1, 2026 | 8.43 | 8.43 | 8.10 | 8.12 | 8.12 | -2.75% | 23,055 |
| Sep 30, 2026 | 8.63 | 8.63 | 8.10 | 8.35 | 8.35 | 2.08% | 11,748 |
| Sep 29, 2026 | 8.44 | 8.50 | 8.16 | 8.18 | 8.18 | -3.76% | 8,984 |
| Sep 28, 2026 | 8.31 | 9.23 | 8.31 | 8.50 | 8.50 | 2.16% | 55,864 |
| Sep 25, 2026 | 8.57 | 8.58 | 8.13 | 8.32 | 8.32 | -4.37% | 32,740 |
| Sep 24, 2026 | 8.20 | 8.88 | 7.95 | 8.70 | 8.70 | 4.44% | 43,223 |
| Sep 23, 2026 | 8.29 | 8.83 | 8.26 | 8.33 | 8.33 | 1.59% | 31,372 |
| Sep 22, 2026 | 8.84 | 8.84 | 8.07 | 8.20 | 8.20 | -5.96% | 66,495 |
| Sep 21, 2026 | 8.86 | 8.90 | 8.66 | 8.72 | 8.72 | 2.11% | 9,272 |
| Sep 18, 2026 | 9.03 | 9.03 | 8.52 | 8.54 | 8.54 | -6.36% | 21,070 |
| Sep 17, 2026 | 8.58 | 9.23 | 8.52 | 9.12 | 9.12 | 6.29% | 64,909 |
| Sep 16, 2026 | 8.05 | 8.61 | 8.05 | 8.58 | 8.58 | 4.63% | 14,900 |
| Sep 15, 2026 | 8.69 | 8.76 | 7.99 | 8.20 | 8.20 | -7.45% | 48,325 |
| Sep 14, 2026 | 8.88 | 9.04 | 8.67 | 8.86 | 8.86 | -2.21% | 15,998 |
| Sep 11, 2026 | 9.24 | 9.38 | 9.06 | 9.06 | 9.06 | -0.66% | 26,835 |
| Sep 10, 2026 | 8.21 | 9.25 | 8.21 | 9.12 | 9.12 | 5.92% | 35,499 |
| Sep 9, 2026 | 8.70 | 9.00 | 7.80 | 8.61 | 8.61 | -2.71% | 118,025 |
| Sep 8, 2026 | 8.89 | 9.04 | 8.82 | 8.85 | 8.85 | -0.23% | 8,868 |
| Sep 4, 2026 | 9.25 | 9.50 | 8.80 | 8.87 | 8.87 | -4.11% | 43,087 |
| Sep 3, 2026 | 9.13 | 9.41 | 9.10 | 9.25 | 9.25 | 0.49% | 27,062 |
| Sep 2, 2026 | 8.86 | 9.34 | 8.78 | 9.21 | 9.21 | 3.31% | 35,262 |
| Sep 1, 2026 | 8.74 | 9.25 | 8.74 | 8.91 | 8.91 | -0.78% | 59,694 |
| Aug 31, 2026 | 8.49 | 9.00 | 8.49 | 8.98 | 8.98 | 5.52% | 26,126 |
| Aug 28, 2026 | 8.30 | 8.70 | 8.07 | 8.51 | 8.51 | 3.03% | 21,482 |
| Aug 27, 2026 | 8.33 | 8.65 | 8.25 | 8.26 | 8.26 | -0.84% | 8,209 |
| Aug 26, 2026 | 8.27 | 8.56 | 8.27 | 8.33 | 8.33 | 0.73% | 11,418 |