Aspire Biopharma Holdings, Inc. - Common Stock (ASBP)
4.9600
-1.0400 (-17.33%)
NASDAQ· Last Trade: Jun 12th, 5:15 PM EDT
Historical Prices For Aspire Biopharma Holdings, Inc. - Common Stock (ASBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2026 | 5.49 | 6.40 | 5.25 | 6.00 | 154,736 | 6.00 |
| 6/10/2026 | 5.82 | 5.92 | 5.60 | 5.61 | 34,000 | 5.61 |
| 6/09/2026 | 6.45 | 6.91 | 5.72 | 5.97 | 105,920 | 5.97 |
| 6/08/2026 | 5.35 | 6.69 | 5.35 | 6.65 | 163,847 | 6.65 |
| 6/05/2026 | 5.95 | 6.00 | 5.28 | 5.34 | 87,212 | 5.34 |
| 6/04/2026 | 5.56 | 6.25 | 5.56 | 6.05 | 66,840 | 6.05 |
| 6/03/2026 | 5.88 | 5.96 | 5.33 | 5.84 | 37,143 | 5.84 |
| 6/02/2026 | 5.84 | 6.02 | 5.55 | 6.02 | 28,702 | 6.02 |
| 6/01/2026 | 5.40 | 5.97 | 5.19 | 5.96 | 182,884 | 5.96 |
| 5/29/2026 | 5.58 | 5.77 | 5.11 | 5.49 | 160,879 | 5.49 |
| 5/28/2026 | 4.75 | 5.57 | 4.75 | 5.53 | 193,754 | 5.53 |
| 5/27/2026 | 5.25 | 5.78 | 3.85 | 4.67 | 846,855 | 4.67 |
| 5/26/2026 | 5.43 | 5.44 | 4.86 | 5.07 | 78,005 | 5.07 |
| 5/22/2026 | 5.61 | 5.63 | 5.30 | 5.41 | 71,249 | 5.41 |
| 5/21/2026 | 5.91 | 6.21 | 5.29 | 5.59 | 139,495 | 5.59 |
| 5/20/2026 | 5.94 | 6.18 | 5.00 | 6.03 | 139,052 | 6.03 |
| 5/19/2026 | 6.17 | 6.49 | 5.82 | 5.83 | 196,628 | 5.83 |
| 5/18/2026 | 5.66 | 7.05 | 5.40 | 6.68 | 5,232,997 | 6.68 |
| 5/15/2026 | 5.63 | 5.93 | 5.20 | 5.61 | 117,006 | 5.61 |
| 5/14/2026 | 5.16 | 6.00 | 4.82 | 5.87 | 200,505 | 5.87 |
| 5/13/2026 | 5.01 | 5.40 | 5.01 | 5.30 | 112,305 | 5.30 |
| 5/12/2026 | 5.02 | 5.37 | 5.00 | 5.17 | 169,157 | 5.17 |
| 5/11/2026 | 5.50 | 6.39 | 4.97 | 5.52 | 248,103 | 5.52 |
| 5/08/2026 | 0.12 | 0.19 | 0.11 | 0.18 | 31,284,929 | 0.18 |
| 5/07/2026 | 0.22 | 0.23 | 0.12 | 0.15 | 161,487,630 | 0.15 |
| 5/06/2026 | 0.19 | 0.19 | 0.18 | 0.19 | 4,019,212 | 0.19 |
| 5/05/2026 | 0.20 | 0.20 | 0.20 | 0.20 | 2,989,772 | 0.20 |
| 5/04/2026 | 0.21 | 0.21 | 0.20 | 0.21 | 4,789,424 | 0.21 |
| 5/01/2026 | 0.21 | 0.22 | 0.20 | 0.21 | 5,174,775 | 0.21 |
| 4/30/2026 | 0.21 | 0.23 | 0.21 | 0.22 | 6,804,474 | 0.22 |
| 4/29/2026 | 0.21 | 0.25 | 0.20 | 0.24 | 32,330,285 | 0.24 |
| 4/28/2026 | 0.23 | 0.23 | 0.20 | 0.21 | 15,719,587 | 0.21 |
| 4/27/2026 | 0.25 | 0.31 | 0.21 | 0.24 | 209,482,861 | 0.24 |
| 4/24/2026 | 0.21 | 0.21 | 0.19 | 0.20 | 4,950,606 | 0.20 |
| 4/23/2026 | 0.21 | 0.22 | 0.20 | 0.21 | 7,453,065 | 0.21 |
| 4/22/2026 | 0.21 | 0.24 | 0.20 | 0.22 | 60,406,167 | 0.22 |
| 4/21/2026 | 0.25 | 0.25 | 0.16 | 0.20 | 206,214,487 | 0.20 |
| 4/20/2026 | 0.29 | 0.33 | 0.22 | 0.26 | 9,233,445 | 0.26 |
| 4/17/2026 | 0.29 | 0.29 | 0.25 | 0.27 | 7,412,373 | 0.27 |
| 4/16/2026 | 0.51 | 0.57 | 0.28 | 0.30 | 25,088,751 | 0.30 |
| 4/15/2026 | 0.93 | 0.93 | 0.52 | 0.54 | 5,170,542 | 0.54 |
| 4/14/2026 | 1.18 | 1.21 | 1.11 | 1.19 | 118,499 | 1.19 |
| 4/13/2026 | 1.04 | 1.14 | 1.04 | 1.14 | 46,139 | 1.14 |
| 4/10/2026 | 1.20 | 1.20 | 1.03 | 1.06 | 85,347 | 1.06 |
| 4/09/2026 | 1.17 | 1.25 | 1.13 | 1.20 | 77,026 | 1.20 |
| 4/08/2026 | 1.05 | 1.22 | 1.04 | 1.19 | 92,761 | 1.19 |
| 4/07/2026 | 1.11 | 1.15 | 1.05 | 1.05 | 44,506 | 1.05 |
| 4/06/2026 | 1.02 | 1.13 | 1.01 | 1.13 | 72,508 | 1.13 |
| 4/02/2026 | 0.98 | 1.02 | 0.89 | 1.02 | 164,620 | 1.02 |
| 4/01/2026 | 1.01 | 1.09 | 0.95 | 1.01 | 450,688 | 1.01 |
| 3/31/2026 | 0.92 | 1.04 | 0.89 | 1.03 | 102,535 | 1.03 |
| 3/30/2026 | 0.90 | 0.95 | 0.88 | 0.95 | 54,047 | 0.95 |
| 3/27/2026 | 0.90 | 0.94 | 0.82 | 0.91 | 173,095 | 0.91 |
| 3/26/2026 | 1.09 | 1.13 | 0.88 | 0.91 | 488,940 | 0.91 |
| 3/25/2026 | 0.83 | 1.29 | 0.83 | 1.13 | 7,401,527 | 1.13 |
| 3/24/2026 | 0.93 | 0.93 | 0.77 | 0.80 | 300,103 | 0.80 |
| 3/23/2026 | 0.71 | 0.93 | 0.67 | 0.87 | 348,123 | 0.87 |
| 3/20/2026 | 0.70 | 0.81 | 0.69 | 0.72 | 268,042 | 0.72 |
| 3/19/2026 | 0.69 | 0.70 | 0.55 | 0.66 | 241,842 | 0.66 |
| 3/18/2026 | 0.85 | 0.90 | 0.67 | 0.70 | 345,893 | 0.70 |
| 3/17/2026 | 0.95 | 1.00 | 0.76 | 0.88 | 315,311 | 0.88 |
| 3/16/2026 | 1.08 | 1.08 | 0.93 | 0.97 | 180,889 | 0.97 |
| 3/13/2026 | 1.11 | 1.16 | 1.04 | 1.05 | 163,854 | 1.05 |