Aspire BioPharma Inc. (ASBP)
0.64
0.01 (1.52%)
At close: Mar 24, 2025, 3:19 PM
ASBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.69 | 0.70 | 0.61 | 0.63 | -0.06 | -8.70% | 430,300 |
| Mar 20, 2025 | 0.75 | 0.82 | 0.65 | 0.69 | 0.03 | 4.55% | 1,952,900 |
| Mar 19, 2025 | 0.59 | 0.67 | 0.58 | 0.66 | 0.05 | 8.20% | 535,643 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.56 | 0.61 | -0.03 | -4.69% | 193,300 |
| Mar 17, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.02 | 3.23% | 392,358 |
| Mar 14, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.04 | 6.90% | 644,400 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.52 | 0.58 | -0.16 | -21.62% | 14,693,102 |
| Mar 12, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | -0.03 | -3.90% | 268,300 |
| Mar 11, 2025 | 0.79 | 0.83 | 0.66 | 0.77 | 0.00 | 0.00% | 354,700 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.75 | 0.77 | -0.09 | -10.47% | 191,867 |
| Mar 7, 2025 | 0.85 | 0.91 | 0.80 | 0.86 | 0.00 | 0.00% | 215,600 |
| Mar 6, 2025 | 0.75 | 0.89 | 0.72 | 0.86 | 0.09 | 11.69% | 389,900 |
| Mar 5, 2025 | 0.81 | 0.84 | 0.74 | 0.77 | -0.06 | -7.23% | 410,822 |
| Mar 4, 2025 | 0.94 | 0.98 | 0.76 | 0.83 | -0.18 | -17.82% | 915,000 |
| Mar 3, 2025 | 1.67 | 1.74 | 0.95 | 1.01 | -0.49 | -32.67% | 594,322 |
| Feb 28, 2025 | 1.63 | 1.70 | 1.41 | 1.50 | -0.18 | -10.71% | 194,904 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.61 | 1.68 | -0.06 | -3.45% | 142,914 |
| Feb 26, 2025 | 1.60 | 1.88 | 1.41 | 1.74 | 0.09 | 5.45% | 386,721 |
| Feb 25, 2025 | 1.84 | 1.98 | 1.60 | 1.65 | -0.45 | -21.43% | 349,200 |
| Feb 24, 2025 | 1.84 | 2.10 | 1.57 | 2.10 | -0.46 | -17.97% | 1,077,716 |
| Feb 21, 2025 | 4.95 | 4.95 | 2.50 | 2.56 | -3.60 | -58.44% | 1,417,900 |
| Feb 20, 2025 | 9.86 | 9.86 | 4.80 | 6.16 | -3.08 | -33.33% | 255,500 |
| Feb 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 0.00 | 0.00% | 129,853 |
| Feb 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 0.00 | 0.00% | 68,576 |
| Feb 14, 2025 | 10.50 | 10.50 | 8.05 | 9.24 | -1.61 | -14.84% | 7,300 |
| Feb 13, 2025 | 12.99 | 14.07 | 10.85 | 10.85 | -1.64 | -13.13% | 21,100 |
| Feb 12, 2025 | 15.80 | 15.80 | 9.83 | 12.49 | -1.52 | -10.85% | 16,100 |
| Feb 11, 2025 | 11.90 | 14.90 | 11.62 | 14.01 | 2.64 | 23.22% | 17,400 |
| Feb 10, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 9,400 |
| Feb 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 5,400 |
| Feb 6, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | -1.28 | -10.12% | 1,400 |
| Feb 5, 2025 | 11.88 | 13.03 | 11.88 | 12.65 | 2.25 | 21.63% | 1,600 |
| Feb 4, 2025 | 10.98 | 10.98 | 9.00 | 10.40 | -0.10 | -0.95% | 3,100 |
| Feb 3, 2025 | 13.55 | 13.81 | 10.43 | 10.50 | -2.44 | -18.86% | 7,300 |
| Jan 31, 2025 | 12.00 | 13.90 | 11.56 | 12.94 | 1.14 | 9.66% | 18,200 |
| Jan 30, 2025 | 11.70 | 13.08 | 11.35 | 11.80 | 0.28 | 2.43% | 3,400 |
| Jan 29, 2025 | 11.53 | 11.54 | 11.35 | 11.52 | -0.18 | -1.54% | 6,900 |
| Jan 28, 2025 | 12.27 | 12.27 | 11.50 | 11.70 | -0.24 | -2.01% | 3,900 |
| Jan 27, 2025 | 12.24 | 13.00 | 11.94 | 11.94 | -0.17 | -1.40% | 5,300 |
| Jan 24, 2025 | 12.14 | 12.90 | 11.74 | 12.11 | 0.11 | 0.92% | 11,000 |
| Jan 23, 2025 | 11.51 | 12.25 | 11.51 | 12.00 | 0.47 | 4.08% | 3,400 |
| Jan 22, 2025 | 11.50 | 11.55 | 11.50 | 11.53 | 0.02 | 0.17% | 2,400 |
| Jan 21, 2025 | 11.45 | 11.52 | 11.45 | 11.51 | n/a | n/a | 2,500 |