A SPAC III Acquisition Corp. (ASPC)
NASDAQ: ASPC · Real-Time Price · USD
11.04
-0.03 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
10.87
-0.17 (-1.56%)
After-hours: Apr 28, 2026, 4:50 PM EDT
A SPAC III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.13 | 11.68 | 11.04 | 11.04 | 11.04 | -0.27% | 11,447 |
| Apr 27, 2026 | 10.90 | 11.07 | 10.90 | 11.07 | 11.07 | 0.18% | 1,233 |
| Apr 24, 2026 | 11.42 | 11.42 | 11.04 | 11.05 | 11.05 | 0.18% | 4,122 |
| Apr 23, 2026 | 11.40 | 11.70 | 11.03 | 11.03 | 11.03 | -4.66% | 8,669 |
| Apr 22, 2026 | 11.30 | 12.05 | 11.06 | 11.57 | 11.57 | 4.23% | 16,841 |
| Apr 21, 2026 | 11.25 | 11.47 | 11.10 | 11.10 | 11.10 | -0.54% | 2,192 |
| Apr 20, 2026 | 11.08 | 11.16 | 11.08 | 11.16 | 11.16 | 1.36% | 1,837 |
| Apr 17, 2026 | 11.17 | 11.17 | 11.01 | 11.01 | 11.01 | -2.31% | 2,501 |
| Apr 16, 2026 | 11.50 | 11.63 | 11.27 | 11.27 | 11.27 | -2.34% | 4,379 |
| Apr 15, 2026 | 11.79 | 11.79 | 11.23 | 11.54 | 11.54 | -2.08% | 4,784 |
| Apr 14, 2026 | 11.19 | 12.40 | 11.10 | 11.79 | 11.79 | 5.32% | 30,394 |
| Apr 13, 2026 | 11.36 | 11.50 | 11.19 | 11.19 | 11.19 | -4.52% | 6,597 |
| Apr 10, 2026 | 12.78 | 12.78 | 11.41 | 11.72 | 11.72 | -8.44% | 51,309 |
| Apr 9, 2026 | 11.10 | 15.55 | 11.00 | 12.80 | 12.80 | 16.95% | 222,149 |
| Apr 8, 2026 | 11.11 | 11.11 | 10.95 | 10.95 | 10.95 | 0.05% | 3,988 |
| Apr 7, 2026 | 10.76 | 10.94 | 10.75 | 10.94 | 10.94 | - | 4,931 |
| Apr 6, 2026 | 10.90 | 10.95 | 10.72 | 10.94 | 10.94 | 1.58% | 2,955 |
| Apr 2, 2026 | 10.84 | 10.84 | 10.77 | 10.77 | 10.77 | -1.73% | 969 |
| Apr 1, 2026 | 10.72 | 10.96 | 10.70 | 10.96 | 10.96 | 1.29% | 2,951 |
| Mar 31, 2026 | 10.80 | 10.91 | 10.73 | 10.82 | 10.82 | -0.02% | 3,962 |
| Mar 30, 2026 | 10.77 | 10.85 | 10.77 | 10.82 | 10.82 | 1.14% | 3,927 |
| Mar 27, 2026 | 10.70 | 10.82 | 10.63 | 10.70 | 10.70 | -2.19% | 4,654 |
| Mar 26, 2026 | 10.91 | 11.06 | 10.91 | 10.94 | 10.94 | 0.92% | 4,150 |
| Mar 25, 2026 | 10.92 | 10.96 | 10.75 | 10.84 | 10.84 | -0.18% | 6,958 |
| Mar 24, 2026 | 10.95 | 10.95 | 10.80 | 10.86 | 10.86 | -0.91% | 3,584 |
| Mar 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% | 1,598 |
| Mar 20, 2026 | 10.97 | 10.97 | 10.78 | 10.89 | 10.89 | -1.00% | 3,869 |
| Mar 19, 2026 | 11.06 | 11.10 | 10.95 | 11.00 | 11.00 | 0.82% | 2,581 |
| Mar 18, 2026 | 11.34 | 11.34 | 10.86 | 10.91 | 10.91 | -0.46% | 3,213 |
| Mar 17, 2026 | 10.85 | 11.20 | 10.80 | 10.96 | 10.96 | 1.76% | 5,118 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.72 | 10.77 | 10.77 | -0.74% | 12,003 |
| Mar 13, 2026 | 11.50 | 11.50 | 10.85 | 10.85 | 10.85 | -2.60% | 5,342 |
| Mar 12, 2026 | 11.22 | 11.66 | 11.14 | 11.14 | 11.14 | -0.89% | 3,730 |
| Mar 11, 2026 | 11.62 | 11.62 | 11.24 | 11.24 | 11.24 | 0.81% | 3,887 |
| Mar 10, 2026 | 11.67 | 11.87 | 11.15 | 11.15 | 11.15 | 2.29% | 11,408 |
| Mar 9, 2026 | 11.11 | 11.30 | 10.71 | 10.90 | 10.90 | -2.68% | 11,517 |
| Mar 6, 2026 | 11.20 | 11.39 | 11.20 | 11.20 | 11.20 | 0.36% | 2,774 |
| Mar 5, 2026 | 11.31 | 11.40 | 11.16 | 11.16 | 11.16 | -3.83% | 5,896 |
| Mar 4, 2026 | 11.53 | 11.75 | 11.29 | 11.61 | 11.61 | 0.04% | 8,961 |
| Mar 3, 2026 | 11.62 | 11.90 | 11.60 | 11.60 | 11.60 | -2.56% | 6,866 |
| Mar 2, 2026 | 11.57 | 11.91 | 11.50 | 11.91 | 11.91 | -0.37% | 8,444 |
| Feb 27, 2026 | 11.60 | 12.00 | 11.60 | 11.95 | 11.95 | 0.08% | 7,533 |
| Feb 26, 2026 | 11.64 | 12.03 | 11.64 | 11.94 | 11.94 | 0.42% | 7,901 |
| Feb 25, 2026 | 12.00 | 12.01 | 11.80 | 11.89 | 11.89 | -0.92% | 7,151 |
| Feb 24, 2026 | 12.01 | 12.48 | 11.88 | 12.00 | 12.00 | 2.48% | 21,840 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.69 | 11.71 | 11.71 | -4.76% | 12,352 |
| Feb 20, 2026 | 12.15 | 12.32 | 12.15 | 12.30 | 12.30 | 1.03% | 5,852 |
| Feb 19, 2026 | 12.20 | 12.55 | 12.17 | 12.17 | 12.17 | - | 8,780 |
| Feb 18, 2026 | 12.20 | 12.71 | 12.16 | 12.17 | 12.17 | -2.83% | 10,644 |
| Feb 17, 2026 | 12.55 | 12.81 | 12.18 | 12.53 | 12.53 | 0.20% | 13,041 |