Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
1.200
+0.040 (3.45%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | 3.45% | 88,486 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.14 | 1.16 | 1.16 | -11.45% | 228,936 |
| Mar 5, 2026 | 1.30 | 1.34 | 1.24 | 1.31 | 1.31 | -0.76% | 116,555 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.30 | 1.32 | 1.32 | -10.20% | 278,082 |
| Mar 3, 2026 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 1.38% | 220,503 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.32 | 1.45 | 1.45 | 4.32% | 150,117 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 47,296 |
| Feb 26, 2026 | 1.42 | 1.50 | 1.34 | 1.45 | 1.45 | 1.40% | 184,577 |
| Feb 25, 2026 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | 3.62% | 142,669 |
| Feb 24, 2026 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 117,319 |
| Feb 23, 2026 | 1.42 | 1.46 | 1.24 | 1.30 | 1.30 | -9.09% | 238,975 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -2.72% | 209,348 |
| Feb 19, 2026 | 1.55 | 1.56 | 1.32 | 1.47 | 1.47 | -5.16% | 159,878 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.41 | 1.55 | 1.55 | -2.52% | 165,928 |
| Feb 17, 2026 | 1.43 | 1.63 | 1.36 | 1.59 | 1.59 | 11.19% | 264,403 |
| Feb 13, 2026 | 1.29 | 1.50 | 1.29 | 1.43 | 1.43 | 9.16% | 465,402 |
| Feb 12, 2026 | 1.33 | 1.36 | 1.20 | 1.31 | 1.31 | -2.96% | 397,316 |
| Feb 11, 2026 | 1.29 | 1.39 | 1.21 | 1.35 | 1.35 | -4.26% | 9,657,819 |
| Feb 10, 2026 | 1.46 | 1.48 | 1.37 | 1.41 | 1.41 | -2.08% | 345,942 |
| Feb 9, 2026 | 1.43 | 1.48 | 1.36 | 1.44 | 1.44 | -1.37% | 133,915 |
| Feb 6, 2026 | 1.35 | 1.49 | 1.26 | 1.46 | 1.46 | 10.61% | 205,429 |
| Feb 5, 2026 | 1.54 | 1.54 | 1.26 | 1.32 | 1.32 | -14.84% | 392,924 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.49 | 1.55 | 1.55 | -4.91% | 211,013 |
| Feb 3, 2026 | 1.69 | 1.80 | 1.53 | 1.63 | 1.63 | -4.12% | 398,115 |
| Feb 2, 2026 | 1.99 | 2.01 | 1.44 | 1.70 | 1.70 | -20.19% | 532,706 |
| Jan 30, 2026 | 1.46 | 2.45 | 1.45 | 2.13 | 2.13 | 45.89% | 5,291,160 |
| Jan 29, 2026 | 1.56 | 1.65 | 1.41 | 1.46 | 1.46 | -8.18% | 4,737,383 |
| Jan 28, 2026 | 1.60 | 1.71 | 1.42 | 1.59 | 1.59 | -1.24% | 778,883 |
| Jan 27, 2026 | 1.77 | 1.92 | 1.58 | 1.61 | 1.61 | -8.52% | 1,669,753 |
| Jan 26, 2026 | 1.88 | 1.93 | 1.73 | 1.76 | 1.76 | -6.63% | 375,805 |
| Jan 23, 2026 | 1.86 | 1.95 | 1.76 | 1.89 | 1.89 | 4.14% | 583,699 |
| Jan 22, 2026 | 2.01 | 2.02 | 1.71 | 1.81 | 1.81 | -5.24% | 1,499,578 |
| Jan 21, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.98% | 286,084 |
| Jan 20, 2026 | 2.20 | 2.45 | 1.96 | 2.01 | 2.01 | -9.05% | 1,759,007 |
| Jan 16, 2026 | 1.96 | 2.24 | 1.66 | 2.21 | 2.21 | 6.45% | 1,177,049 |
| Jan 15, 2026 | 2.22 | 2.29 | 1.85 | 2.08 | 2.08 | -11.58% | 736,539 |
| Jan 14, 2026 | 2.40 | 2.52 | 2.10 | 2.35 | 2.35 | -26.44% | 1,834,672 |
| Jan 13, 2026 | 3.74 | 3.74 | 3.00 | 3.19 | 3.19 | -16.00% | 935,803 |
| Jan 12, 2026 | 4.18 | 4.18 | 3.74 | 3.80 | 3.80 | -8.65% | 630,020 |
| Jan 9, 2026 | 4.01 | 4.16 | 3.84 | 4.16 | 4.16 | 0.68% | 619,673 |
| Jan 8, 2026 | 4.74 | 4.74 | 3.60 | 4.13 | 4.13 | -17.75% | 2,251,816 |
| Jan 7, 2026 | 6.58 | 6.84 | 5.00 | 5.02 | 5.02 | 19.62% | 12,764,628 |
| Jan 6, 2026 | 4.79 | 4.79 | 4.02 | 4.20 | 4.20 | -12.65% | 544,962 |
| Jan 5, 2026 | 5.82 | 5.82 | 4.44 | 4.81 | 4.81 | -12.20% | 497,401 |
| Jan 2, 2026 | 5.47 | 6.12 | 5.08 | 5.48 | 5.48 | 3.79% | 498,753 |
| Dec 31, 2025 | 5.42 | 5.46 | 4.76 | 5.28 | 5.28 | -7.11% | 348,136 |
| Dec 30, 2025 | 4.40 | 5.70 | 4.26 | 5.68 | 5.68 | 31.48% | 723,376 |
| Dec 29, 2025 | 4.29 | 4.39 | 4.00 | 4.32 | 4.32 | - | 259,428 |
| Dec 26, 2025 | 3.88 | 4.75 | 3.84 | 4.32 | 4.32 | 11.34% | 488,670 |
| Dec 24, 2025 | 3.78 | 3.88 | 3.64 | 3.88 | 3.88 | 2.21% | 97,518 |
| Dec 23, 2025 | 3.76 | 3.88 | 3.67 | 3.80 | 3.80 | -2.16% | 170,840 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -0.61% | 147,088 |
| Dec 19, 2025 | 4.08 | 4.16 | 3.80 | 3.90 | 3.90 | -2.69% | 206,178 |
| Dec 18, 2025 | 3.71 | 4.03 | 3.71 | 4.01 | 4.01 | 4.59% | 240,449 |
| Dec 17, 2025 | 4.03 | 4.03 | 3.74 | 3.84 | 3.84 | -8.05% | 260,706 |
| Dec 16, 2025 | 3.95 | 4.17 | 3.80 | 4.17 | 4.17 | -2.89% | 274,663 |
| Dec 15, 2025 | 4.41 | 4.41 | 3.82 | 4.30 | 4.30 | 13.05% | 1,671,825 |
| Dec 12, 2025 | 4.20 | 4.58 | 3.68 | 3.80 | 3.80 | -9.09% | 1,386,995 |
| Dec 11, 2025 | 3.52 | 4.20 | 3.46 | 4.18 | 4.18 | 22.51% | 848,341 |
| Dec 10, 2025 | 3.60 | 3.65 | 2.84 | 3.41 | 3.41 | -5.75% | 225,547 |
| Dec 9, 2025 | 3.62 | 3.71 | 3.44 | 3.62 | 3.62 | -0.55% | 203,416 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.56 | 3.64 | 3.64 | -0.55% | 208,473 |
| Dec 5, 2025 | 3.74 | 3.81 | 3.60 | 3.66 | 3.66 | -0.54% | 280,912 |
| Dec 4, 2025 | 3.59 | 3.86 | 3.56 | 3.68 | 3.68 | 3.25% | 333,003 |
| Dec 3, 2025 | 3.72 | 3.76 | 3.29 | 3.56 | 3.56 | -10.81% | 618,375 |
| Dec 2, 2025 | 4.36 | 4.36 | 3.95 | 4.00 | 4.00 | 1.11% | 709,832 |
| Dec 1, 2025 | 4.16 | 4.20 | 3.86 | 3.95 | 3.95 | -6.53% | 253,552 |
| Nov 28, 2025 | 4.15 | 4.48 | 4.06 | 4.23 | 4.23 | 1.63% | 244,481 |
| Nov 26, 2025 | 4.04 | 4.30 | 4.02 | 4.16 | 4.16 | 2.77% | 342,201 |
| Nov 25, 2025 | 3.96 | 4.17 | 3.84 | 4.05 | 4.05 | 1.20% | 265,778 |
| Nov 24, 2025 | 3.94 | 4.18 | 3.82 | 4.00 | 4.00 | 2.67% | 425,682 |
| Nov 21, 2025 | 3.94 | 4.06 | 3.66 | 3.90 | 3.90 | -0.31% | 406,797 |
| Nov 20, 2025 | 3.98 | 4.14 | 3.80 | 3.91 | 3.91 | -1.51% | 580,585 |
| Nov 19, 2025 | 4.05 | 4.20 | 3.72 | 3.97 | 3.97 | -6.15% | 765,296 |
| Nov 18, 2025 | 4.42 | 4.97 | 3.80 | 4.23 | 4.23 | 15.77% | 6,042,077 |
| Nov 17, 2025 | 4.08 | 4.20 | 3.52 | 3.65 | 3.65 | -14.11% | 1,390,717 |
| Nov 14, 2025 | 6.11 | 6.32 | 4.15 | 4.25 | 4.25 | 1.05% | 13,671,929 |
| Nov 13, 2025 | 3.76 | 4.80 | 3.72 | 4.21 | 4.21 | -1.96% | 625,243 |
| Nov 12, 2025 | 4.40 | 4.60 | 3.77 | 4.29 | 4.29 | -7.66% | 1,144,337 |
| Nov 11, 2025 | 6.01 | 6.20 | 4.60 | 4.65 | 4.65 | -24.64% | 5,307,041 |
| Nov 10, 2025 | 10.52 | 12.40 | 5.84 | 6.17 | 6.17 | -35.78% | 1,617,349 |
| Nov 7, 2025 | 11.52 | 11.52 | 9.24 | 9.60 | 9.60 | -9.40% | 115,955 |
| Nov 6, 2025 | 14.00 | 14.19 | 10.40 | 10.60 | 10.60 | -23.87% | 81,758 |
| Nov 5, 2025 | 13.82 | 14.20 | 13.36 | 13.92 | 13.92 | 0.37% | 21,312 |
| Nov 4, 2025 | 14.27 | 14.40 | 12.97 | 13.87 | 13.87 | -4.12% | 24,392 |
| Nov 3, 2025 | 15.60 | 15.60 | 14.10 | 14.47 | 14.47 | -5.44% | 22,104 |
| Oct 31, 2025 | 15.56 | 15.87 | 14.16 | 15.30 | 15.30 | 1.62% | 46,932 |
| Oct 30, 2025 | 15.68 | 18.76 | 14.80 | 15.06 | 15.06 | -4.47% | 145,514 |
| Oct 29, 2025 | 16.80 | 17.55 | 14.86 | 15.76 | 15.76 | -11.44% | 69,761 |
| Oct 28, 2025 | 14.40 | 17.86 | 14.00 | 17.80 | 17.80 | 28.07% | 161,218 |
| Oct 27, 2025 | 13.26 | 14.88 | 13.23 | 13.90 | 13.90 | 0.90% | 31,576 |
| Oct 24, 2025 | 13.20 | 14.00 | 12.48 | 13.77 | 13.77 | 2.47% | 42,905 |
| Oct 23, 2025 | 13.53 | 14.17 | 11.18 | 13.44 | 13.44 | -5.19% | 83,525 |
| Oct 22, 2025 | 12.54 | 16.32 | 11.60 | 14.18 | 14.18 | 11.80% | 115,875 |
| Oct 21, 2025 | 12.60 | 13.40 | 12.48 | 12.68 | 12.68 | 0.63% | 25,577 |
| Oct 20, 2025 | 12.87 | 13.32 | 12.20 | 12.60 | 12.60 | -7.46% | 49,269 |
| Oct 17, 2025 | 13.04 | 13.81 | 12.80 | 13.62 | 13.62 | 6.57% | 35,071 |
| Oct 16, 2025 | 13.60 | 14.73 | 12.25 | 12.78 | 12.78 | -7.15% | 69,681 |
| Oct 15, 2025 | 13.65 | 14.80 | 12.84 | 13.76 | 13.76 | 0.53% | 66,686 |
| Oct 14, 2025 | 12.08 | 14.12 | 12.08 | 13.69 | 13.69 | 7.92% | 68,622 |