Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
8.87
-0.38 (-4.11%)
At close: Sep 4, 2026, 4:00 PM EDT
8.93
+0.06 (0.68%)
After-hours: Sep 4, 2026, 4:47 PM EDT
Aspire Biopharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.25 | 9.50 | 8.80 | 8.87 | 8.87 | -4.11% | 42,774 |
| Sep 3, 2026 | 9.13 | 9.41 | 9.10 | 9.25 | 9.25 | 0.49% | 26,916 |
| Sep 2, 2026 | 8.86 | 9.34 | 8.78 | 9.21 | 9.21 | 3.31% | 34,794 |
| Sep 1, 2026 | 8.74 | 9.25 | 8.74 | 8.91 | 8.91 | -0.78% | 59,623 |
| Aug 31, 2026 | 8.49 | 9.00 | 8.49 | 8.98 | 8.98 | 5.52% | 24,897 |
| 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 |
| Aug 25, 2026 | 7.60 | 8.80 | 7.60 | 8.27 | 8.27 | 5.89% | 28,878 |
| Aug 24, 2026 | 7.79 | 8.21 | 7.79 | 7.81 | 7.81 | -2.01% | 43,751 |
| Aug 21, 2026 | 8.01 | 8.20 | 7.90 | 7.97 | 7.97 | 1.92% | 31,918 |
| Aug 20, 2026 | 7.99 | 8.15 | 7.77 | 7.82 | 7.82 | -1.01% | 15,977 |
| Aug 19, 2026 | 7.96 | 8.18 | 7.62 | 7.90 | 7.90 | 3.40% | 44,666 |
| Aug 18, 2026 | 7.70 | 7.99 | 7.51 | 7.64 | 7.64 | -1.29% | 12,089 |
| Aug 17, 2026 | 7.60 | 8.00 | 7.53 | 7.74 | 7.74 | -1.40% | 21,553 |
| Aug 14, 2026 | 7.15 | 7.90 | 7.14 | 7.85 | 7.85 | 10.41% | 34,757 |
| Aug 13, 2026 | 7.26 | 7.35 | 7.06 | 7.11 | 7.11 | -0.28% | 10,255 |
| Aug 12, 2026 | 7.74 | 7.81 | 7.09 | 7.13 | 7.13 | -6.31% | 26,942 |
| Aug 11, 2026 | 7.47 | 8.00 | 7.47 | 7.61 | 7.61 | -2.31% | 18,467 |
| Aug 10, 2026 | 7.92 | 8.00 | 7.33 | 7.79 | 7.79 | 0.78% | 83,473 |
| Aug 7, 2026 | 7.64 | 8.05 | 7.59 | 7.73 | 7.73 | 9.49% | 39,063 |
| Aug 6, 2026 | 7.42 | 7.89 | 7.06 | 7.06 | 7.06 | -2.75% | 39,223 |
| Aug 5, 2026 | 7.23 | 7.43 | 6.89 | 7.26 | 7.26 | 3.12% | 10,231 |
| Aug 4, 2026 | 7.18 | 7.41 | 6.82 | 7.04 | 7.04 | -2.63% | 29,592 |
| 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 |