Skip to main content
Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.0915
-0.0005 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
0.0908
-0.0007 (-0.77%)
After-hours: Dec 5, 2025, 7:59 PM EST

Aspire Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.100.090.090.09-0.54%10,653,096
Dec 4, 20250.090.100.090.090.093.25%13,029,918
Dec 3, 20250.090.090.080.090.09-10.81%23,841,805
Dec 2, 20250.110.110.100.100.101.11%27,038,683
Dec 1, 20250.100.110.100.100.10-6.53%9,772,186
Nov 28, 20250.100.110.100.110.111.63%9,255,888
Nov 26, 20250.100.110.100.100.102.77%13,200,362
Nov 25, 20250.100.100.100.100.101.20%10,052,173
Nov 24, 20250.100.100.100.100.102.67%16,006,843
Nov 21, 20250.100.100.090.100.10-0.31%15,380,377
Nov 20, 20250.100.100.100.100.10-1.51%22,524,276
Nov 19, 20250.100.110.090.100.10-6.15%30,611,853
Nov 18, 20250.110.120.100.110.1115.77%241,683,109
Nov 17, 20250.100.110.090.090.09-14.11%55,628,701
Nov 14, 20250.150.160.100.110.111.05%546,877,189
Nov 13, 20250.090.120.090.110.11-1.96%25,009,738
Nov 12, 20250.110.120.090.110.11-7.66%45,773,488
Nov 11, 20250.150.160.120.120.12-24.64%212,281,641
Nov 10, 20250.260.310.150.150.15-35.78%64,693,988
Nov 7, 20250.290.290.230.240.24-9.40%4,638,203
Nov 6, 20250.350.350.260.270.27-23.87%3,270,342
Nov 5, 20250.350.360.330.350.350.37%852,489
Nov 4, 20250.360.360.320.350.35-4.12%975,699
Nov 3, 20250.390.390.350.360.36-5.44%884,195
Oct 31, 20250.390.400.350.380.381.62%1,877,282
Oct 30, 20250.390.470.370.380.38-4.47%5,820,588
Oct 29, 20250.420.440.370.390.39-11.44%2,790,473
Oct 28, 20250.360.450.350.440.4428.07%6,448,739
Oct 27, 20250.330.370.330.350.350.90%1,263,050
Oct 24, 20250.330.350.310.340.342.47%1,716,230
Oct 23, 20250.340.350.280.340.34-5.19%3,341,000
Oct 22, 20250.310.410.290.350.3511.80%4,635,008
Oct 21, 20250.320.340.310.320.320.63%1,023,114
Oct 20, 20250.320.330.310.320.32-7.46%1,970,792
Oct 17, 20250.330.350.320.340.346.57%1,402,855
Oct 16, 20250.340.370.310.320.32-7.15%2,787,252
Oct 15, 20250.340.370.320.340.340.53%2,667,464
Oct 14, 20250.300.350.300.340.347.92%2,744,917
Oct 13, 20250.330.330.310.320.32-3.97%1,696,077
Oct 10, 20250.340.360.320.330.33-1.90%2,296,314
Oct 9, 20250.350.350.320.340.34-7.60%3,139,896
Oct 8, 20250.350.370.340.360.361.42%3,631,560
Oct 7, 20250.390.390.340.360.36-6.65%6,809,601
Oct 6, 20250.400.430.370.380.380.26%8,669,193
Oct 3, 20250.400.410.360.380.38-8.62%18,400,489
Oct 2, 20250.400.470.350.420.4295.71%636,628,751
Oct 1, 20250.220.360.210.210.214.17%114,848,978
Sep 30, 20250.340.340.200.210.21-34.08%6,817,664
Sep 29, 20250.370.370.290.310.31-13.03%1,424,731
Sep 26, 20250.380.390.350.360.36-4.95%671,479
Sep 25, 20250.400.400.350.380.38-7.13%1,365,787
Sep 24, 20250.430.450.400.410.41-6.00%877,400
Sep 23, 20250.420.450.420.430.433.10%618,868
Sep 22, 20250.420.440.410.420.421.89%663,580
Sep 19, 20250.430.440.410.410.41-6.38%550,484
Sep 18, 20250.450.460.430.440.44-2.16%848,754
Sep 17, 20250.440.460.440.450.451.06%324,451
Sep 16, 20250.430.470.410.450.458.11%1,586,749
Sep 15, 20250.440.450.410.410.41-3.11%887,208
Sep 12, 20250.450.450.420.430.43-5.85%586,975
Sep 11, 20250.440.470.430.450.451.57%581,097
Sep 10, 20250.430.450.410.440.443.25%709,037
Sep 9, 20250.470.470.370.430.43-15.87%2,324,678
Sep 8, 20250.530.550.510.510.51-0.04%759,061
Sep 5, 20250.540.550.510.510.51-6.04%751,494
Sep 4, 20250.590.590.540.540.54-7.00%981,604
Sep 3, 20250.540.590.520.590.591.81%13,804,663
Sep 2, 20250.560.580.550.580.580.02%717,243
Aug 29, 20250.570.600.530.580.583.36%1,514,059
Aug 28, 20250.530.580.530.560.564.47%1,806,038
Aug 27, 20250.530.560.530.530.530.28%1,073,461
Aug 26, 20250.540.560.520.530.53-3.35%1,230,432
Aug 25, 20250.510.590.510.550.550.66%2,935,463
Aug 22, 20250.510.570.500.550.551.66%4,304,353
Aug 21, 20250.600.650.490.540.543.35%47,882,318
Aug 20, 20250.480.580.480.520.5211.38%9,363,556
Aug 19, 20250.550.560.430.470.47-20.90%10,042,135
Aug 18, 20250.690.880.530.590.5964.35%467,250,430
Aug 15, 20250.380.380.350.360.36-7.83%308,547
Aug 14, 20250.400.400.380.390.39-2.38%380,440
Aug 13, 20250.380.420.360.400.4010.83%690,266
Aug 12, 20250.370.380.340.360.36-1.56%236,575
Aug 11, 20250.350.380.350.370.378.84%443,239
Aug 8, 20250.340.340.320.340.340.78%323,158
Aug 7, 20250.350.360.320.330.334.09%332,951
Aug 6, 20250.340.350.310.320.32-9.44%622,273
Aug 5, 20250.370.390.350.350.35-2.99%624,234
Aug 4, 20250.390.390.360.360.361.17%334,586
Aug 1, 20250.380.410.360.360.36-5.43%461,442
Jul 31, 20250.440.450.380.380.38-10.96%933,303
Jul 30, 20250.480.480.420.430.43-10.16%991,361
Jul 29, 20250.470.490.460.480.48-0.96%602,084
Jul 28, 20250.500.510.470.480.48-3.74%567,726
Jul 25, 20250.500.500.430.500.50-3.77%1,483,634
Jul 24, 20250.420.540.420.520.5225.07%2,955,269
Jul 23, 20250.390.430.390.420.426.43%1,076,370
Jul 22, 20250.410.430.380.390.39-4.53%1,352,650
Jul 21, 20250.370.410.370.410.4114.13%1,808,781
Jul 18, 20250.370.370.350.360.360.56%563,260
Jul 17, 20250.350.370.350.360.362.68%1,048,530