Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
5.41
-0.18 (-3.22%)
At close: May 22, 2026, 4:00 PM EDT
5.45
+0.04 (0.74%)
After-hours: May 22, 2026, 7:59 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.61 | 5.63 | 5.30 | 5.41 | 5.41 | -3.22% | 69,082 |
| May 21, 2026 | 5.91 | 6.21 | 5.29 | 5.59 | 5.59 | -7.30% | 137,155 |
| May 20, 2026 | 5.94 | 6.18 | 5.00 | 6.03 | 6.03 | 3.43% | 135,185 |
| May 19, 2026 | 6.17 | 6.49 | 5.82 | 5.83 | 5.83 | -12.72% | 191,186 |
| May 18, 2026 | 5.66 | 7.05 | 5.40 | 6.68 | 6.68 | 19.07% | 5,201,966 |
| May 15, 2026 | 5.63 | 5.93 | 5.20 | 5.61 | 5.61 | -4.43% | 117,005 |
| May 14, 2026 | 5.16 | 6.00 | 4.82 | 5.87 | 5.87 | 10.75% | 203,275 |
| May 13, 2026 | 5.01 | 5.40 | 5.01 | 5.30 | 5.30 | 2.51% | 113,171 |
| May 12, 2026 | 5.02 | 5.37 | 5.00 | 5.17 | 5.17 | -6.34% | 169,705 |
| May 11, 2026 | 5.50 | 6.39 | 4.97 | 5.52 | 5.52 | -0.54% | 249,693 |
| May 8, 2026 | 3.64 | 5.79 | 3.31 | 5.55 | 5.55 | 19.35% | 1,042,829 |
| May 7, 2026 | 6.60 | 7.05 | 3.65 | 4.65 | 4.65 | -16.67% | 5,387,915 |
| May 6, 2026 | 5.70 | 5.82 | 5.45 | 5.58 | 5.58 | -7.00% | 136,077 |
| May 5, 2026 | 5.96 | 6.11 | 5.88 | 6.00 | 6.00 | -4.49% | 100,626 |
| May 4, 2026 | 6.17 | 6.30 | 5.86 | 6.28 | 6.28 | -1.32% | 160,642 |
| May 1, 2026 | 6.30 | 6.48 | 6.10 | 6.37 | 6.37 | -4.11% | 172,492 |
| Apr 30, 2026 | 6.41 | 7.04 | 6.41 | 6.64 | 6.64 | -9.30% | 229,492 |
| Apr 29, 2026 | 6.30 | 7.49 | 6.03 | 7.32 | 7.32 | 16.91% | 1,088,096 |
| Apr 28, 2026 | 6.75 | 6.76 | 6.00 | 6.26 | 6.26 | -14.82% | 530,619 |
| Apr 27, 2026 | 7.44 | 9.30 | 6.32 | 7.35 | 7.35 | 19.51% | 6,993,608 |
| Apr 24, 2026 | 6.21 | 6.24 | 5.69 | 6.15 | 6.15 | -4.65% | 165,019 |
| Apr 23, 2026 | 6.23 | 6.66 | 6.09 | 6.45 | 6.45 | -3.33% | 252,184 |
| Apr 22, 2026 | 6.28 | 7.06 | 6.04 | 6.67 | 6.67 | 13.01% | 2,018,999 |
| Apr 21, 2026 | 7.47 | 7.50 | 4.93 | 5.90 | 5.90 | -24.86% | 6,915,058 |
| Apr 20, 2026 | 8.58 | 9.90 | 6.60 | 7.86 | 7.86 | -2.89% | 309,549 |
| Apr 17, 2026 | 8.73 | 8.73 | 7.57 | 8.09 | 8.09 | -10.10% | 247,078 |
| Apr 16, 2026 | 15.39 | 17.21 | 8.40 | 9.00 | 9.00 | -44.94% | 843,911 |
| Apr 15, 2026 | 27.94 | 27.94 | 15.60 | 16.35 | 16.35 | -54.21% | 172,986 |
| Apr 14, 2026 | 35.40 | 36.30 | 33.40 | 35.70 | 35.70 | 4.39% | 3,963 |
| Apr 13, 2026 | 31.20 | 34.20 | 31.20 | 34.20 | 34.20 | 7.55% | 1,539 |
| Apr 10, 2026 | 36.00 | 36.00 | 30.90 | 31.80 | 31.80 | -11.67% | 2,844 |
| Apr 9, 2026 | 35.10 | 37.35 | 33.95 | 36.00 | 36.00 | 0.84% | 2,567 |
| Apr 8, 2026 | 31.50 | 36.60 | 31.21 | 35.70 | 35.70 | 13.33% | 3,131 |
| Apr 7, 2026 | 33.30 | 34.50 | 31.50 | 31.50 | 31.50 | -7.08% | 1,485 |
| Apr 6, 2026 | 30.60 | 33.90 | 30.30 | 33.90 | 33.90 | 10.78% | 2,501 |
| Apr 2, 2026 | 29.48 | 30.60 | 26.56 | 30.60 | 30.60 | 0.99% | 5,487 |
| Apr 1, 2026 | 30.30 | 32.70 | 28.50 | 30.30 | 30.30 | -1.94% | 15,022 |
| Mar 31, 2026 | 27.68 | 31.16 | 26.70 | 30.90 | 30.90 | 8.42% | 3,422 |
| Mar 30, 2026 | 27.00 | 28.65 | 26.36 | 28.50 | 28.50 | 4.02% | 1,890 |
| Mar 27, 2026 | 27.06 | 28.14 | 24.60 | 27.40 | 27.40 | 0.36% | 5,769 |
| Mar 26, 2026 | 32.70 | 34.00 | 26.40 | 27.30 | 27.30 | -19.47% | 16,303 |
| Mar 25, 2026 | 24.99 | 38.70 | 24.99 | 33.90 | 33.90 | 40.72% | 248,349 |
| Mar 24, 2026 | 27.86 | 27.92 | 23.10 | 24.09 | 24.09 | -7.64% | 10,003 |
| Mar 23, 2026 | 21.33 | 27.77 | 20.11 | 26.08 | 26.08 | 21.07% | 11,627 |
| Mar 20, 2026 | 21.11 | 24.36 | 20.61 | 21.54 | 21.54 | 9.22% | 8,934 |
| Mar 19, 2026 | 20.79 | 21.00 | 16.45 | 19.73 | 19.73 | -5.96% | 8,064 |
| Mar 18, 2026 | 25.47 | 26.96 | 20.10 | 20.98 | 20.98 | -20.13% | 12,009 |
| Mar 17, 2026 | 28.42 | 30.00 | 22.80 | 26.26 | 26.26 | -10.21% | 10,529 |
| Mar 16, 2026 | 32.40 | 32.40 | 27.85 | 29.25 | 29.25 | -7.15% | 6,040 |
| Mar 13, 2026 | 33.30 | 34.80 | 31.20 | 31.50 | 31.50 | -6.67% | 5,461 |