ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
7.58
+0.49 (6.91%)
Jan 15, 2026, 12:03 PM EST - Market open
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 7.28 | 7.75 | 7.17 | 7.65 | - | 7.90% | 2,479,851 |
| Jan 14, 2026 | 7.32 | 7.44 | 6.91 | 7.09 | 7.09 | -0.98% | 5,607,155 |
| Jan 13, 2026 | 7.66 | 7.69 | 7.03 | 7.16 | 7.16 | -4.41% | 4,964,415 |
| Jan 12, 2026 | 7.60 | 7.65 | 7.01 | 7.49 | 7.49 | -0.27% | 5,412,976 |
| Jan 9, 2026 | 7.26 | 8.08 | 7.26 | 7.51 | 7.51 | 16.61% | 19,109,277 |
| Jan 8, 2026 | 6.36 | 6.67 | 6.28 | 6.44 | 6.44 | 2.06% | 3,630,385 |
| Jan 7, 2026 | 6.57 | 6.62 | 6.20 | 6.31 | 6.31 | -3.07% | 2,873,091 |
| Jan 6, 2026 | 6.63 | 6.88 | 6.39 | 6.51 | 6.51 | -0.46% | 4,384,050 |
| Jan 5, 2026 | 6.00 | 6.63 | 5.98 | 6.54 | 6.54 | 16.16% | 6,211,780 |
| Jan 2, 2026 | 5.48 | 5.77 | 5.35 | 5.63 | 5.63 | 5.23% | 4,627,188 |
| Dec 31, 2025 | 5.36 | 5.42 | 5.24 | 5.35 | 5.35 | -1.29% | 4,404,054 |
| Dec 30, 2025 | 5.59 | 5.67 | 5.38 | 5.42 | 5.42 | -5.08% | 5,603,835 |
| Dec 29, 2025 | 5.67 | 5.88 | 5.57 | 5.71 | 5.71 | -0.87% | 4,391,265 |
| Dec 26, 2025 | 5.94 | 5.94 | 5.66 | 5.76 | 5.76 | -3.52% | 4,230,384 |
| Dec 24, 2025 | 5.95 | 6.03 | 5.85 | 5.97 | 5.97 | 0.34% | 2,552,993 |
| Dec 23, 2025 | 6.02 | 6.34 | 5.89 | 5.95 | 5.95 | -1.65% | 4,915,474 |
| Dec 22, 2025 | 6.12 | 6.18 | 5.85 | 6.05 | 6.05 | -0.49% | 6,755,440 |
| Dec 19, 2025 | 6.00 | 6.28 | 5.90 | 6.08 | 6.08 | 5.01% | 7,557,605 |
| Dec 18, 2025 | 5.89 | 6.16 | 5.67 | 5.79 | 5.79 | 0.52% | 4,844,284 |
| Dec 17, 2025 | 5.79 | 6.38 | 5.69 | 5.76 | 5.76 | 1.23% | 6,995,305 |
| Dec 16, 2025 | 5.53 | 5.79 | 5.48 | 5.69 | 5.69 | - | 4,174,524 |
| Dec 15, 2025 | 5.99 | 5.99 | 5.66 | 5.69 | 5.69 | -4.21% | 3,700,919 |
| Dec 12, 2025 | 6.50 | 6.53 | 5.90 | 5.94 | 5.94 | -8.05% | 4,625,531 |
| Dec 11, 2025 | 6.00 | 6.53 | 5.89 | 6.46 | 6.46 | 4.70% | 3,885,974 |
| Dec 10, 2025 | 6.34 | 6.36 | 6.01 | 6.17 | 6.17 | -1.75% | 4,392,802 |
| Dec 9, 2025 | 6.00 | 6.44 | 5.92 | 6.28 | 6.28 | 2.61% | 4,608,055 |
| Dec 8, 2025 | 6.60 | 6.62 | 6.02 | 6.12 | 6.12 | -6.42% | 4,552,261 |
| Dec 5, 2025 | 6.61 | 6.84 | 6.47 | 6.54 | 6.54 | -1.95% | 6,937,855 |
| 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 |