ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
6.57
+0.84 (14.66%)
At close: Dec 4, 2025, 4:00 PM EST
6.67
0.00 (0.00%)
Pre-market: Dec 5, 2025, 8:46 AM EST
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.03 | 6.82 | 5.94 | 6.67 | 6.67 | 16.40% | 11,107,410 |
| Dec 3, 2025 | 5.51 | 5.79 | 5.30 | 5.73 | 5.73 | 2.69% | 5,935,674 |
| Dec 2, 2025 | 5.71 | 5.86 | 5.56 | 5.58 | 5.58 | - | 5,390,250 |
| Dec 1, 2025 | 5.97 | 5.98 | 5.56 | 5.58 | 5.58 | -10.29% | 6,425,962 |
| Nov 28, 2025 | 6.01 | 6.26 | 5.97 | 6.22 | 6.22 | 5.07% | 3,023,365 |
| Nov 26, 2025 | 6.15 | 6.25 | 5.83 | 5.92 | 5.92 | -1.17% | 4,196,651 |
| Nov 25, 2025 | 6.12 | 6.16 | 5.53 | 5.99 | 5.99 | -2.84% | 8,214,222 |
| Nov 24, 2025 | 6.16 | 6.30 | 5.94 | 6.17 | 6.17 | 3.27% | 8,393,877 |
| Nov 21, 2025 | 6.70 | 6.70 | 5.70 | 5.97 | 5.97 | -10.16% | 13,620,598 |
| Nov 20, 2025 | 7.83 | 8.09 | 6.61 | 6.65 | 6.65 | -11.40% | 8,072,445 |
| Nov 19, 2025 | 7.74 | 8.01 | 7.44 | 7.50 | 7.50 | -1.70% | 4,785,187 |
| Nov 18, 2025 | 7.21 | 8.07 | 7.05 | 7.63 | 7.63 | 5.39% | 6,522,339 |
| Nov 17, 2025 | 7.80 | 7.93 | 7.21 | 7.24 | 7.24 | -10.73% | 8,489,729 |
| Nov 14, 2025 | 7.70 | 8.63 | 7.50 | 8.11 | 8.11 | 1.37% | 6,957,158 |
| Nov 13, 2025 | 8.84 | 8.88 | 7.89 | 8.00 | 8.00 | -9.81% | 5,261,648 |
| Nov 12, 2025 | 8.89 | 9.19 | 8.62 | 8.87 | 8.87 | 1.60% | 4,758,481 |
| Nov 11, 2025 | 9.22 | 9.24 | 8.55 | 8.73 | 8.73 | -2.13% | 3,330,937 |
| Nov 10, 2025 | 9.15 | 9.29 | 8.63 | 8.92 | 8.92 | -0.89% | 7,132,450 |
| Nov 7, 2025 | 7.39 | 9.38 | 7.39 | 9.00 | 9.00 | 17.49% | 13,959,318 |
| Nov 6, 2025 | 8.38 | 8.38 | 7.58 | 7.66 | 7.66 | -9.13% | 8,029,698 |
| Nov 5, 2025 | 8.56 | 8.62 | 7.92 | 8.43 | 8.43 | 2.55% | 8,005,296 |
| Nov 4, 2025 | 8.70 | 8.95 | 8.20 | 8.22 | 8.22 | -10.16% | 6,293,808 |
| Nov 3, 2025 | 10.00 | 10.14 | 9.01 | 9.15 | 9.15 | -9.67% | 6,285,520 |
| Oct 31, 2025 | 10.74 | 10.76 | 9.87 | 10.13 | 10.13 | -5.86% | 5,102,999 |
| Oct 30, 2025 | 10.05 | 11.09 | 9.82 | 10.76 | 10.76 | 3.76% | 7,033,332 |
| Oct 29, 2025 | 10.40 | 10.73 | 10.13 | 10.37 | 10.37 | -0.58% | 6,480,421 |
| Oct 28, 2025 | 10.02 | 11.22 | 10.02 | 10.43 | 10.43 | 3.37% | 9,206,235 |
| Oct 27, 2025 | 10.27 | 10.46 | 9.68 | 10.09 | 10.09 | 2.75% | 5,399,370 |
| Oct 24, 2025 | 9.78 | 10.33 | 9.69 | 9.82 | 9.82 | 2.88% | 7,733,749 |
| Oct 23, 2025 | 9.03 | 9.89 | 8.81 | 9.55 | 9.55 | 7.13% | 8,330,268 |
| Oct 22, 2025 | 9.49 | 9.65 | 8.50 | 8.91 | 8.91 | -7.38% | 11,603,017 |
| Oct 21, 2025 | 10.00 | 10.05 | 9.47 | 9.62 | 9.62 | -6.24% | 9,068,894 |
| Oct 20, 2025 | 10.38 | 10.43 | 9.73 | 10.26 | 10.26 | 2.50% | 8,910,782 |
| Oct 17, 2025 | 10.66 | 11.28 | 9.87 | 10.01 | 10.01 | -9.41% | 14,569,330 |
| Oct 16, 2025 | 12.91 | 13.19 | 10.98 | 11.05 | 11.05 | -12.44% | 15,518,033 |
| Oct 15, 2025 | 13.28 | 13.75 | 11.90 | 12.62 | 12.62 | -10.18% | 26,549,366 |
| Oct 14, 2025 | 13.20 | 14.49 | 12.25 | 14.05 | 14.05 | 5.48% | 13,278,352 |
| Oct 13, 2025 | 11.05 | 13.49 | 11.01 | 13.32 | 13.32 | 31.49% | 25,092,222 |
| Oct 10, 2025 | 8.87 | 11.37 | 8.81 | 10.13 | 10.13 | 14.46% | 19,265,711 |
| Oct 9, 2025 | 9.30 | 9.75 | 8.53 | 8.85 | 8.85 | -2.85% | 8,137,421 |
| Oct 8, 2025 | 8.91 | 9.18 | 8.57 | 9.11 | 9.11 | 2.42% | 5,423,239 |
| Oct 7, 2025 | 9.03 | 9.51 | 8.76 | 8.90 | 8.90 | -0.84% | 5,594,738 |
| Oct 6, 2025 | 9.45 | 9.85 | 8.87 | 8.97 | 8.97 | -3.96% | 5,815,011 |
| Oct 3, 2025 | 8.96 | 9.69 | 8.96 | 9.34 | 9.34 | 3.89% | 6,794,528 |
| Oct 2, 2025 | 9.29 | 9.33 | 8.78 | 8.99 | 8.99 | -1.10% | 6,517,003 |
| Oct 1, 2025 | 9.49 | 9.56 | 8.82 | 9.09 | 9.09 | -5.51% | 7,393,171 |
| Sep 30, 2025 | 10.27 | 10.35 | 9.59 | 9.62 | 9.62 | -7.05% | 7,140,232 |
| Sep 29, 2025 | 10.57 | 10.82 | 10.25 | 10.35 | 10.35 | -1.90% | 4,045,384 |
| Sep 26, 2025 | 10.67 | 11.00 | 10.42 | 10.55 | 10.55 | -1.22% | 3,045,760 |
| Sep 25, 2025 | 10.51 | 10.89 | 10.05 | 10.68 | 10.68 | -3.96% | 4,329,138 |