Aspire Biopharma Holdings, Inc. - Common Stock (ASBP)

0.2450
+0.0400 (19.51%)
NASDAQ · Last Trade: Apr 27th, 8:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aspire Biopharma Holdings, Inc. - Common Stock (ASBP)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/20260.250.310.210.24209,483,0010.24
4/24/20260.210.210.190.204,950,6060.20
4/23/20260.210.220.200.217,453,0650.21
4/22/20260.210.240.200.2260,406,1670.22
4/21/20260.250.250.160.20206,214,4870.20
4/20/20260.290.330.220.269,235,0190.26
4/17/20260.290.290.250.277,412,3730.27
4/16/20260.510.570.280.3025,088,7510.30
4/15/20260.930.930.520.545,170,5420.54
4/14/20261.181.211.111.19118,4991.19
4/13/20261.041.141.041.1446,1391.14
4/10/20261.201.201.031.0685,3471.06
4/09/20261.171.251.131.2077,0261.20
4/08/20261.051.221.041.1992,7611.19
4/07/20261.111.151.051.0544,5061.05
4/06/20261.021.131.011.1372,5081.13
4/02/20260.981.020.891.02164,6201.02
4/01/20261.011.090.951.01450,6881.01
3/31/20260.921.040.891.03102,5351.03
3/30/20260.900.950.880.9554,0470.95
3/27/20260.900.940.820.91173,0950.91
3/26/20261.091.130.880.91488,9400.91
3/25/20260.831.290.831.137,401,5271.13
3/24/20260.930.930.770.80300,1030.80
3/23/20260.710.930.670.87348,1230.87
3/20/20260.700.810.690.72268,0420.72
3/19/20260.690.700.550.66241,8420.66
3/18/20260.850.900.670.70345,8930.70
3/17/20260.951.000.760.88315,3110.88
3/16/20261.081.080.930.97180,8890.97
3/13/20261.111.161.041.05163,8541.05
3/12/20261.231.241.111.13195,4751.13
3/11/20261.251.271.201.2570,4571.25
3/10/20261.241.321.201.22253,3051.22
3/09/20261.221.261.161.2088,6131.20
3/06/20261.311.311.141.16232,0541.16
3/05/20261.301.341.241.31129,0301.31
3/04/20261.401.421.301.32279,9311.32
3/03/20261.401.591.401.47221,1811.47
3/02/20261.351.501.321.45153,4971.45
2/27/20261.411.451.381.3957,1131.39
2/26/20261.421.501.341.45185,3621.45
2/25/20261.371.451.351.43151,0041.43
2/24/20261.291.381.251.38118,8291.38
2/23/20261.421.461.241.30243,1841.30
2/20/20261.511.511.371.43211,5811.43
2/19/20261.551.561.321.47160,1661.47
2/18/20261.581.581.411.55166,8681.55
2/17/20261.431.631.361.59295,1151.59
2/13/20261.291.501.291.43475,6181.43
2/12/20261.331.361.201.31419,4701.31
2/11/20261.291.391.211.359,712,2781.35
2/10/20261.461.481.371.41346,0821.41
2/09/20261.431.481.361.44143,2311.44
2/06/20261.351.491.261.46207,0631.46
2/05/20261.541.541.261.32399,4881.32
2/04/20261.611.641.491.55212,5061.55
2/03/20261.691.801.531.63404,2901.63
2/02/20261.992.011.441.70535,7241.70
1/30/20261.462.451.452.135,396,2922.13
1/29/20261.561.651.411.464,762,4591.46
1/28/20261.601.711.421.59780,4581.59