Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
7.85
+0.74 (10.41%)
At close: Aug 14, 2026, 4:00 PM EDT
7.58
-0.27 (-3.44%)
After-hours: Aug 14, 2026, 7:48 PM EDT
Aspire Biopharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.15 | 7.90 | 7.14 | 7.85 | 7.85 | 10.41% | 33,051 |
| Aug 13, 2026 | 7.26 | 7.35 | 7.06 | 7.11 | 7.11 | -0.28% | 10,162 |
| Aug 12, 2026 | 7.74 | 7.81 | 7.09 | 7.13 | 7.13 | -6.31% | 26,751 |
| Aug 11, 2026 | 7.47 | 8.00 | 7.47 | 7.61 | 7.61 | -2.31% | 18,464 |
| Aug 10, 2026 | 7.92 | 8.00 | 7.33 | 7.79 | 7.79 | 0.78% | 83,038 |
| Aug 7, 2026 | 7.64 | 8.05 | 7.59 | 7.73 | 7.73 | 9.49% | 38,821 |
| Aug 6, 2026 | 7.42 | 7.89 | 7.06 | 7.06 | 7.06 | -2.75% | 39,183 |
| Aug 5, 2026 | 7.23 | 7.43 | 6.89 | 7.26 | 7.26 | 3.12% | 10,203 |
| Aug 4, 2026 | 7.18 | 7.41 | 6.82 | 7.04 | 7.04 | -2.63% | 29,590 |
| Aug 3, 2026 | 6.72 | 7.44 | 6.71 | 7.23 | 7.23 | 10.89% | 27,438 |
| Jul 31, 2026 | 6.51 | 6.70 | 6.36 | 6.52 | 6.52 | -2.98% | 9,531 |
| Jul 30, 2026 | 5.94 | 6.72 | 5.94 | 6.72 | 6.72 | 19.79% | 14,240 |
| Jul 29, 2026 | 7.07 | 7.24 | 4.87 | 5.61 | 5.61 | -22.57% | 119,759 |
| Jul 28, 2026 | 6.92 | 7.37 | 6.92 | 7.25 | 7.25 | 3.95% | 11,304 |
| Jul 27, 2026 | 7.15 | 7.50 | 6.71 | 6.97 | 6.97 | -3.99% | 29,655 |
| Jul 24, 2026 | 7.25 | 7.40 | 7.01 | 7.26 | 7.26 | 0.69% | 28,343 |
| Jul 23, 2026 | 7.37 | 7.81 | 6.86 | 7.21 | 7.21 | -7.09% | 59,149 |
| Jul 22, 2026 | 7.47 | 8.17 | 6.96 | 7.76 | 7.76 | 2.92% | 131,641 |
| Jul 21, 2026 | 6.49 | 7.54 | 6.35 | 7.54 | 7.54 | 14.59% | 118,569 |
| Jul 20, 2026 | 6.39 | 6.65 | 6.21 | 6.58 | 6.58 | 5.45% | 55,661 |
| Jul 17, 2026 | 6.06 | 6.30 | 6.04 | 6.24 | 6.24 | -0.64% | 26,164 |
| Jul 16, 2026 | 5.97 | 6.45 | 5.97 | 6.28 | 6.28 | 3.97% | 63,260 |
| Jul 15, 2026 | 6.03 | 6.35 | 5.96 | 6.04 | 6.04 | 0.17% | 89,170 |
| Jul 14, 2026 | 5.88 | 6.15 | 5.88 | 6.03 | 6.03 | 1.01% | 22,965 |
| Jul 13, 2026 | 6.04 | 6.20 | 5.81 | 5.97 | 5.97 | -0.67% | 38,071 |
| Jul 10, 2026 | 5.97 | 6.31 | 5.96 | 6.01 | 6.01 | -0.99% | 23,910 |
| Jul 9, 2026 | 5.77 | 6.45 | 5.60 | 6.07 | 6.07 | 5.02% | 64,172 |
| Jul 8, 2026 | 5.54 | 5.95 | 5.46 | 5.78 | 5.78 | 3.03% | 30,879 |
| Jul 7, 2026 | 5.91 | 5.99 | 5.29 | 5.61 | 5.61 | -4.59% | 80,364 |
| Jul 6, 2026 | 6.01 | 6.55 | 5.80 | 5.88 | 5.88 | -5.31% | 65,694 |
| Jul 2, 2026 | 5.68 | 6.25 | 5.68 | 6.21 | 6.21 | 5.97% | 40,676 |
| Jul 1, 2026 | 5.40 | 5.88 | 5.13 | 5.86 | 5.86 | 9.74% | 133,626 |
| Jun 30, 2026 | 6.41 | 6.41 | 4.58 | 5.34 | 5.34 | -13.03% | 287,527 |
| Jun 29, 2026 | 6.02 | 6.28 | 5.90 | 6.14 | 6.14 | 2.33% | 33,683 |
| Jun 26, 2026 | 6.30 | 6.54 | 5.99 | 6.00 | 6.00 | -7.05% | 46,949 |
| Jun 25, 2026 | 6.48 | 6.59 | 6.19 | 6.46 | 6.46 | -1.30% | 70,670 |
| Jun 24, 2026 | 6.24 | 6.60 | 6.18 | 6.54 | 6.54 | 6.00% | 78,209 |
| Jun 23, 2026 | 5.87 | 6.50 | 5.63 | 6.17 | 6.17 | -1.91% | 119,494 |
| Jun 22, 2026 | 6.34 | 6.55 | 6.05 | 6.29 | 6.29 | -4.41% | 66,877 |
| Jun 18, 2026 | 6.54 | 6.58 | 5.66 | 6.58 | 6.58 | 3.46% | 177,144 |
| Jun 17, 2026 | 6.33 | 6.99 | 6.14 | 6.36 | 6.36 | 2.75% | 268,962 |
| Jun 16, 2026 | 5.31 | 6.73 | 5.31 | 6.19 | 6.19 | 9.56% | 454,975 |
| Jun 15, 2026 | 5.04 | 5.93 | 4.98 | 5.65 | 5.65 | 13.91% | 480,829 |
| Jun 12, 2026 | 5.92 | 6.33 | 4.45 | 4.96 | 4.96 | -17.33% | 12,721,478 |
| Jun 11, 2026 | 5.49 | 6.40 | 5.25 | 6.00 | 6.00 | 6.95% | 155,403 |
| Jun 10, 2026 | 5.82 | 5.92 | 5.60 | 5.61 | 5.61 | -6.03% | 34,360 |
| Jun 9, 2026 | 6.45 | 6.91 | 5.72 | 5.97 | 5.97 | -10.23% | 106,088 |
| Jun 8, 2026 | 5.35 | 6.69 | 5.35 | 6.65 | 6.65 | 24.53% | 164,298 |
| Jun 5, 2026 | 5.95 | 6.00 | 5.28 | 5.34 | 5.34 | -11.74% | 87,212 |
| Jun 4, 2026 | 5.56 | 6.25 | 5.56 | 6.05 | 6.05 | 3.60% | 66,878 |