ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
5.63
-0.54 (-8.75%)
At close: Jul 2, 2026, 4:00 PM EDT
5.72
+0.09 (1.55%)
After-hours: Jul 2, 2026, 7:57 PM EDT
ASP Isotopes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.16 | 6.50 | 5.55 | 5.63 | 5.63 | -8.75% | 4,831,556 |
| Jul 1, 2026 | 6.14 | 6.56 | 6.12 | 6.17 | 6.17 | -0.80% | 3,920,358 |
| Jun 30, 2026 | 6.38 | 6.69 | 6.09 | 6.22 | 6.22 | - | 4,796,858 |
| Jun 29, 2026 | 6.30 | 6.49 | 6.10 | 6.22 | 6.22 | 0.81% | 4,381,397 |
| Jun 26, 2026 | 6.16 | 6.28 | 5.86 | 6.17 | 6.17 | -2.83% | 7,469,956 |
| Jun 25, 2026 | 7.29 | 7.53 | 6.01 | 6.35 | 6.35 | -10.06% | 7,221,539 |
| Jun 24, 2026 | 7.10 | 7.28 | 6.65 | 7.06 | 7.06 | -0.28% | 5,545,770 |
| Jun 23, 2026 | 6.91 | 7.60 | 6.90 | 7.08 | 7.08 | -2.75% | 4,399,196 |
| Jun 22, 2026 | 7.03 | 7.43 | 6.93 | 7.28 | 7.28 | 1.39% | 4,666,900 |
| Jun 18, 2026 | 6.98 | 7.32 | 6.77 | 7.18 | 7.18 | 7.49% | 4,450,080 |
| Jun 17, 2026 | 6.49 | 7.09 | 6.47 | 6.68 | 6.68 | 3.73% | 3,947,006 |
| Jun 16, 2026 | 6.61 | 6.85 | 6.31 | 6.44 | 6.44 | -3.01% | 3,311,396 |
| Jun 15, 2026 | 7.01 | 7.12 | 6.58 | 6.64 | 6.64 | 1.37% | 4,948,627 |
| Jun 12, 2026 | 6.30 | 6.84 | 6.25 | 6.55 | 6.55 | 5.14% | 5,160,161 |
| Jun 11, 2026 | 5.79 | 6.31 | 5.68 | 6.23 | 6.23 | 6.50% | 4,308,450 |
| Jun 10, 2026 | 6.22 | 6.41 | 5.82 | 5.85 | 5.85 | -8.59% | 4,018,183 |
| Jun 9, 2026 | 6.80 | 7.10 | 6.06 | 6.40 | 6.40 | -6.30% | 6,459,293 |
| Jun 8, 2026 | 6.97 | 7.28 | 6.74 | 6.83 | 6.83 | 1.79% | 4,492,754 |
| Jun 5, 2026 | 7.37 | 7.39 | 6.45 | 6.71 | 6.71 | -15.81% | 8,390,573 |
| Jun 4, 2026 | 7.28 | 8.13 | 7.17 | 7.97 | 7.97 | 5.56% | 5,359,711 |
| Jun 3, 2026 | 8.18 | 8.18 | 7.53 | 7.55 | 7.55 | -9.36% | 6,329,322 |
| Jun 2, 2026 | 8.00 | 8.54 | 7.81 | 8.33 | 8.33 | 4.00% | 7,341,008 |
| Jun 1, 2026 | 7.63 | 8.15 | 7.46 | 8.01 | 8.01 | 2.96% | 7,555,849 |
| May 29, 2026 | 7.66 | 8.07 | 7.41 | 7.78 | 7.78 | 0.13% | 7,379,919 |
| May 28, 2026 | 6.71 | 7.98 | 6.70 | 7.77 | 7.77 | 16.49% | 11,820,491 |
| May 27, 2026 | 6.87 | 7.19 | 6.55 | 6.67 | 6.67 | -3.75% | 7,822,449 |
| May 26, 2026 | 6.38 | 7.04 | 6.38 | 6.93 | 6.93 | 24.86% | 14,028,107 |
| May 22, 2026 | 5.27 | 5.83 | 5.24 | 5.55 | 5.55 | 7.35% | 5,039,173 |
| May 21, 2026 | 5.26 | 5.44 | 4.95 | 5.17 | 5.17 | -1.71% | 5,079,340 |
| May 20, 2026 | 4.85 | 5.32 | 4.84 | 5.26 | 5.26 | 8.68% | 3,822,341 |
| May 19, 2026 | 5.14 | 5.16 | 4.81 | 4.84 | 4.84 | -8.25% | 4,313,518 |
| May 18, 2026 | 5.74 | 5.79 | 5.22 | 5.28 | 5.28 | -9.05% | 4,530,234 |
| May 15, 2026 | 5.79 | 5.88 | 5.66 | 5.80 | 5.80 | -4.76% | 4,170,929 |
| May 14, 2026 | 6.23 | 6.32 | 5.91 | 6.09 | 6.09 | -3.64% | 4,046,451 |
| May 13, 2026 | 6.00 | 6.50 | 5.89 | 6.32 | 6.32 | 5.86% | 6,349,050 |
| May 12, 2026 | 5.99 | 6.04 | 5.62 | 5.97 | 5.97 | -4.02% | 5,227,452 |
| May 11, 2026 | 5.62 | 6.50 | 5.51 | 6.22 | 6.22 | 15.61% | 9,786,543 |
| May 8, 2026 | 5.38 | 5.41 | 5.18 | 5.38 | 5.38 | 0.94% | 2,427,735 |
| May 7, 2026 | 5.45 | 5.48 | 5.20 | 5.33 | 5.33 | -3.79% | 3,123,329 |
| May 6, 2026 | 5.19 | 5.58 | 5.08 | 5.54 | 5.54 | 7.99% | 3,936,287 |
| May 5, 2026 | 5.26 | 5.31 | 5.01 | 5.13 | 5.13 | -0.58% | 2,503,217 |
| May 4, 2026 | 5.15 | 5.35 | 5.05 | 5.16 | 5.16 | 0.19% | 2,690,388 |
| May 1, 2026 | 5.23 | 5.23 | 4.98 | 5.15 | 5.15 | -2.09% | 2,817,539 |
| Apr 30, 2026 | 4.99 | 5.27 | 4.99 | 5.26 | 5.26 | 6.48% | 2,274,233 |
| Apr 29, 2026 | 5.20 | 5.25 | 4.90 | 4.94 | 4.94 | -5.73% | 3,209,273 |
| Apr 28, 2026 | 5.53 | 5.53 | 5.16 | 5.24 | 5.24 | -7.26% | 2,878,115 |
| Apr 27, 2026 | 5.37 | 5.85 | 5.35 | 5.65 | 5.65 | 5.61% | 3,207,425 |
| Apr 24, 2026 | 5.58 | 5.63 | 5.20 | 5.35 | 5.35 | -1.47% | 2,881,864 |
| Apr 23, 2026 | 5.61 | 5.82 | 5.34 | 5.43 | 5.43 | -3.21% | 4,945,800 |
| Apr 22, 2026 | 5.29 | 5.62 | 5.20 | 5.61 | 5.61 | 10.87% | 4,178,913 |