ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
3.870
-0.170 (-4.21%)
At close: Jul 24, 2026, 4:00 PM EDT
3.910
+0.040 (1.03%)
After-hours: Jul 24, 2026, 7:58 PM EDT
ASP Isotopes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.07 | 4.07 | 3.87 | 3.87 | 3.87 | -4.21% | 2,606,069 |
| Jul 23, 2026 | 3.94 | 4.09 | 3.93 | 4.04 | 4.04 | -0.98% | 2,655,424 |
| Jul 22, 2026 | 4.24 | 4.31 | 4.04 | 4.08 | 4.08 | -4.23% | 3,509,348 |
| Jul 21, 2026 | 4.03 | 4.40 | 4.03 | 4.26 | 4.26 | 9.51% | 5,035,316 |
| Jul 20, 2026 | 3.93 | 3.96 | 3.77 | 3.89 | 3.89 | 0.39% | 3,527,461 |
| Jul 17, 2026 | 3.88 | 3.99 | 3.61 | 3.88 | 3.88 | -1.77% | 6,556,597 |
| Jul 16, 2026 | 4.33 | 4.36 | 3.87 | 3.95 | 3.95 | -13.86% | 8,141,963 |
| Jul 15, 2026 | 4.84 | 4.99 | 4.54 | 4.58 | 4.58 | -2.55% | 3,462,462 |
| Jul 14, 2026 | 4.83 | 4.92 | 4.68 | 4.70 | 4.70 | 2.40% | 2,902,187 |
| Jul 13, 2026 | 5.02 | 5.02 | 4.58 | 4.59 | 4.59 | -8.38% | 4,619,698 |
| Jul 10, 2026 | 5.27 | 5.44 | 4.99 | 5.01 | 5.01 | -2.62% | 3,060,290 |
| Jul 9, 2026 | 5.09 | 5.25 | 4.97 | 5.15 | 5.15 | 4.15% | 2,252,654 |
| Jul 8, 2026 | 4.91 | 5.16 | 4.84 | 4.94 | 4.94 | -2.37% | 3,102,475 |
| Jul 7, 2026 | 5.46 | 5.46 | 4.98 | 5.06 | 5.06 | -8.50% | 4,208,080 |
| Jul 6, 2026 | 5.68 | 5.69 | 5.40 | 5.53 | 5.53 | -1.78% | 3,545,463 |
| 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 |