ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
1.810
-0.130 (-6.70%)
At close: Nov 3, 2026, 4:00 PM EST
1.832
+0.021 (1.19%)
After-hours: Nov 3, 2026, 7:37 PM EST
ASP Isotopes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.99 | 2.02 | 1.80 | 1.81 | 1.81 | -6.70% | 4,124,585 |
| Nov 2, 2026 | 2.05 | 2.08 | 1.92 | 1.94 | 1.94 | -3.96% | 3,088,555 |
| Oct 30, 2026 | 2.02 | 2.04 | 1.93 | 2.02 | 2.02 | -5.16% | 3,437,727 |
| Oct 29, 2026 | 2.01 | 2.20 | 1.98 | 2.13 | 2.13 | 4.93% | 3,806,805 |
| Oct 28, 2026 | 2.10 | 2.10 | 1.97 | 2.03 | 2.03 | -1.46% | 3,152,609 |
| Oct 27, 2026 | 2.09 | 2.16 | 2.02 | 2.06 | 2.06 | 1.98% | 4,448,102 |
| Oct 26, 2026 | 2.09 | 2.19 | 1.99 | 2.02 | 2.02 | 3.86% | 4,896,314 |
| Oct 23, 2026 | 2.05 | 2.06 | 1.93 | 1.95 | 1.95 | -6.94% | 3,159,951 |
| Oct 22, 2026 | 2.06 | 2.11 | 2.01 | 2.09 | 2.09 | -3.69% | 3,756,562 |
| Oct 21, 2026 | 2.10 | 2.24 | 2.07 | 2.17 | 2.17 | 6.90% | 2,803,057 |
| Oct 20, 2026 | 2.00 | 2.18 | 1.97 | 2.03 | 2.03 | -1.22% | 4,074,487 |
| Oct 19, 2026 | 2.20 | 2.20 | 1.89 | 2.06 | 2.06 | -3.97% | 7,169,416 |
| Oct 16, 2026 | 2.21 | 2.24 | 2.12 | 2.14 | 2.14 | -3.17% | 3,944,425 |
| Oct 15, 2026 | 2.17 | 2.22 | 2.03 | 2.21 | 2.21 | 6.76% | 7,790,069 |
| Oct 14, 2026 | 2.21 | 2.23 | 2.05 | 2.07 | 2.07 | -9.21% | 5,187,098 |
| Oct 13, 2026 | 2.37 | 2.38 | 2.25 | 2.28 | 2.28 | -6.56% | 4,995,606 |
| Oct 12, 2026 | 2.64 | 2.67 | 2.41 | 2.44 | 2.44 | -7.92% | 4,998,489 |
| Oct 9, 2026 | 2.86 | 2.86 | 2.62 | 2.65 | 2.65 | -6.36% | 3,600,470 |
| Oct 8, 2026 | 2.80 | 2.93 | 2.75 | 2.83 | 2.83 | -1.05% | 4,952,646 |
| Oct 7, 2026 | 2.76 | 2.90 | 2.69 | 2.86 | 2.86 | 0.35% | 4,217,361 |
| Oct 6, 2026 | 2.93 | 3.00 | 2.79 | 2.85 | 2.85 | -2.73% | 4,199,161 |
| Oct 5, 2026 | 2.93 | 3.06 | 2.84 | 2.93 | 2.93 | 0.69% | 5,263,674 |
| Oct 2, 2026 | 2.90 | 2.93 | 2.75 | 2.91 | 2.91 | 7.78% | 4,196,488 |
| Oct 1, 2026 | 2.65 | 2.78 | 2.54 | 2.70 | 2.70 | 1.89% | 5,459,605 |
| Sep 30, 2026 | 2.76 | 2.81 | 2.63 | 2.65 | 2.65 | 0.57% | 5,807,868 |
| Sep 29, 2026 | 2.67 | 2.84 | 2.61 | 2.64 | 2.64 | 1.35% | 5,438,455 |
| Sep 28, 2026 | 2.86 | 2.87 | 2.51 | 2.60 | 2.60 | -11.11% | 8,553,893 |
| Sep 25, 2026 | 3.00 | 3.02 | 2.90 | 2.93 | 2.93 | -0.85% | 3,550,089 |
| Sep 24, 2026 | 2.99 | 3.01 | 2.88 | 2.95 | 2.95 | -1.99% | 3,523,270 |
| Sep 23, 2026 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -5.35% | 2,609,293 |
| Sep 22, 2026 | 3.19 | 3.21 | 3.07 | 3.18 | 3.18 | - | 2,890,752 |
| Sep 21, 2026 | 3.21 | 3.31 | 3.15 | 3.18 | 3.18 | 4.61% | 3,599,256 |
| Sep 18, 2026 | 3.30 | 3.32 | 3.04 | 3.04 | 3.04 | -6.32% | 12,411,878 |
| Sep 17, 2026 | 3.25 | 3.35 | 3.23 | 3.25 | 3.25 | 3.02% | 3,326,071 |
| Sep 16, 2026 | 3.26 | 3.28 | 3.05 | 3.15 | 3.15 | -0.32% | 3,488,624 |
| Sep 15, 2026 | 3.21 | 3.24 | 3.05 | 3.16 | 3.16 | -0.94% | 4,600,301 |
| Sep 14, 2026 | 3.24 | 3.31 | 3.18 | 3.19 | 3.19 | -3.63% | 3,858,844 |
| Sep 11, 2026 | 3.60 | 3.61 | 3.30 | 3.31 | 3.31 | -7.80% | 5,249,501 |
| Sep 10, 2026 | 3.76 | 3.83 | 3.58 | 3.59 | 3.59 | -6.02% | 5,026,942 |
| Sep 9, 2026 | 4.15 | 4.22 | 3.81 | 3.82 | 3.82 | -9.48% | 4,475,246 |
| Sep 8, 2026 | 4.29 | 4.41 | 4.18 | 4.22 | 4.22 | 0.48% | 4,326,280 |
| Sep 4, 2026 | 3.95 | 4.27 | 3.91 | 4.20 | 4.20 | 7.69% | 3,830,259 |
| Sep 3, 2026 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | -0.76% | 1,982,983 |
| Sep 2, 2026 | 3.80 | 3.97 | 3.75 | 3.93 | 3.93 | 3.97% | 3,014,864 |
| Sep 1, 2026 | 3.89 | 3.92 | 3.73 | 3.78 | 3.78 | -5.97% | 3,883,359 |
| Aug 31, 2026 | 3.90 | 4.04 | 3.88 | 4.02 | 4.02 | 3.61% | 2,745,735 |
| Aug 28, 2026 | 4.05 | 4.11 | 3.86 | 3.88 | 3.88 | -3.96% | 2,751,421 |
| Aug 27, 2026 | 4.03 | 4.10 | 3.99 | 4.04 | 4.04 | 2.41% | 2,231,982 |
| Aug 26, 2026 | 4.00 | 4.15 | 3.88 | 3.95 | 3.95 | -1.38% | 2,635,920 |
| Aug 25, 2026 | 3.99 | 4.09 | 3.87 | 4.00 | 4.00 | 2.83% | 3,408,416 |