Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.209
-0.036 (-14.82%)
At close: Apr 28, 2026, 4:00 PM EDT
0.204
-0.005 (-2.37%)
After-hours: Apr 28, 2026, 4:28 PM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | - | -17.22% | 15,222,876 |
| Apr 27, 2026 | 0.25 | 0.31 | 0.21 | 0.25 | 0.25 | 19.51% | 207,217,751 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 4,658,661 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -3.33% | 7,063,886 |
| Apr 22, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 13.01% | 59,410,339 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.16 | 0.20 | 0.20 | -24.86% | 196,728,039 |
| Apr 20, 2026 | 0.29 | 0.33 | 0.22 | 0.26 | 0.26 | -2.89% | 9,018,649 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -10.10% | 7,205,659 |
| Apr 16, 2026 | 0.51 | 0.57 | 0.28 | 0.30 | 0.30 | -44.94% | 13,989,450 |
| Apr 15, 2026 | 0.93 | 0.93 | 0.52 | 0.54 | 0.54 | -54.21% | 5,042,494 |
| Apr 14, 2026 | 1.18 | 1.21 | 1.11 | 1.19 | 1.19 | 4.39% | 118,919 |
| Apr 13, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | 7.55% | 42,797 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.03 | 1.06 | 1.06 | -11.67% | 69,902 |
| Apr 9, 2026 | 1.17 | 1.25 | 1.13 | 1.20 | 1.20 | 0.84% | 76,853 |
| Apr 8, 2026 | 1.05 | 1.22 | 1.04 | 1.19 | 1.19 | 13.33% | 85,390 |
| Apr 7, 2026 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | -7.08% | 41,541 |
| Apr 6, 2026 | 1.02 | 1.13 | 1.01 | 1.13 | 1.13 | 10.78% | 70,182 |
| Apr 2, 2026 | 0.98 | 1.02 | 0.89 | 1.02 | 1.02 | 0.99% | 164,610 |
| Apr 1, 2026 | 1.01 | 1.09 | 0.95 | 1.01 | 1.01 | -1.94% | 448,520 |
| Mar 31, 2026 | 0.92 | 1.04 | 0.89 | 1.03 | 1.03 | 8.42% | 101,262 |
| Mar 30, 2026 | 0.90 | 0.96 | 0.88 | 0.95 | 0.95 | 4.02% | 56,708 |
| Mar 27, 2026 | 0.90 | 0.94 | 0.82 | 0.91 | 0.91 | 0.36% | 173,093 |
| Mar 26, 2026 | 1.09 | 1.13 | 0.88 | 0.91 | 0.91 | -19.47% | 489,096 |
| Mar 25, 2026 | 0.83 | 1.29 | 0.83 | 1.13 | 1.13 | 40.72% | 7,450,506 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.77 | 0.80 | 0.80 | -7.64% | 300,103 |
| Mar 23, 2026 | 0.71 | 0.93 | 0.67 | 0.87 | 0.87 | 21.07% | 348,840 |
| Mar 20, 2026 | 0.70 | 0.81 | 0.69 | 0.72 | 0.72 | 9.22% | 268,039 |
| Mar 19, 2026 | 0.69 | 0.70 | 0.55 | 0.66 | 0.66 | -5.96% | 241,939 |
| Mar 18, 2026 | 0.85 | 0.90 | 0.67 | 0.70 | 0.70 | -20.13% | 360,295 |
| Mar 17, 2026 | 0.95 | 1.00 | 0.76 | 0.88 | 0.88 | -10.21% | 315,873 |
| Mar 16, 2026 | 1.08 | 1.08 | 0.93 | 0.97 | 0.97 | -7.15% | 181,215 |
| Mar 13, 2026 | 1.11 | 1.16 | 1.04 | 1.05 | 1.05 | -6.67% | 163,852 |
| Mar 12, 2026 | 1.23 | 1.24 | 1.11 | 1.13 | 1.13 | -10.00% | 208,771 |
| Mar 11, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 72,043 |
| Mar 10, 2026 | 1.24 | 1.33 | 1.20 | 1.22 | 1.22 | 1.67% | 269,605 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | 3.45% | 88,787 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.14 | 1.16 | 1.16 | -11.45% | 232,052 |
| Mar 5, 2026 | 1.30 | 1.34 | 1.24 | 1.31 | 1.31 | -0.76% | 129,472 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.30 | 1.32 | 1.32 | -10.20% | 280,230 |
| Mar 3, 2026 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 1.38% | 222,430 |
| Mar 2, 2026 | 1.35 | 1.50 | 1.32 | 1.45 | 1.45 | 4.32% | 153,645 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 57,112 |
| Feb 26, 2026 | 1.42 | 1.50 | 1.34 | 1.45 | 1.45 | 1.40% | 185,455 |
| Feb 25, 2026 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | 3.62% | 155,448 |
| Feb 24, 2026 | 1.29 | 1.38 | 1.25 | 1.38 | 1.38 | 6.15% | 121,596 |
| Feb 23, 2026 | 1.42 | 1.46 | 1.24 | 1.30 | 1.30 | -9.09% | 244,076 |
| Feb 20, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -2.72% | 211,581 |
| Feb 19, 2026 | 1.55 | 1.56 | 1.32 | 1.47 | 1.47 | -5.16% | 161,776 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.41 | 1.55 | 1.55 | -2.52% | 168,031 |
| Feb 17, 2026 | 1.43 | 1.63 | 1.36 | 1.59 | 1.59 | 11.19% | 297,419 |
| Feb 13, 2026 | 1.29 | 1.50 | 1.29 | 1.43 | 1.43 | 9.16% | 475,618 |
| Feb 12, 2026 | 1.33 | 1.36 | 1.20 | 1.31 | 1.31 | -2.96% | 427,608 |
| Feb 11, 2026 | 1.29 | 1.39 | 1.21 | 1.35 | 1.35 | -4.26% | 9,744,157 |
| Feb 10, 2026 | 1.46 | 1.48 | 1.37 | 1.41 | 1.41 | -2.08% | 347,384 |
| Feb 9, 2026 | 1.43 | 1.48 | 1.36 | 1.44 | 1.44 | -1.37% | 144,856 |
| Feb 6, 2026 | 1.35 | 1.49 | 1.26 | 1.46 | 1.46 | 10.61% | 207,063 |
| Feb 5, 2026 | 1.54 | 1.54 | 1.26 | 1.32 | 1.32 | -14.84% | 403,877 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.49 | 1.55 | 1.55 | -4.91% | 214,573 |
| Feb 3, 2026 | 1.69 | 1.80 | 1.53 | 1.63 | 1.63 | -4.12% | 405,683 |
| Feb 2, 2026 | 1.99 | 2.01 | 1.44 | 1.70 | 1.70 | -20.19% | 538,636 |
| Jan 30, 2026 | 1.46 | 2.45 | 1.45 | 2.13 | 2.13 | 45.89% | 5,396,285 |
| Jan 29, 2026 | 1.56 | 1.65 | 1.41 | 1.46 | 1.46 | -8.18% | 4,776,884 |
| Jan 28, 2026 | 1.60 | 1.71 | 1.42 | 1.59 | 1.59 | -1.24% | 785,453 |
| Jan 27, 2026 | 1.77 | 1.92 | 1.58 | 1.61 | 1.61 | -8.52% | 1,675,573 |
| Jan 26, 2026 | 1.88 | 1.93 | 1.73 | 1.76 | 1.76 | -6.63% | 388,579 |
| Jan 23, 2026 | 1.86 | 1.95 | 1.76 | 1.89 | 1.89 | 4.14% | 604,124 |
| Jan 22, 2026 | 2.01 | 2.02 | 1.71 | 1.81 | 1.81 | -5.24% | 1,521,704 |
| Jan 21, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -4.98% | 299,698 |
| Jan 20, 2026 | 2.20 | 2.45 | 1.96 | 2.01 | 2.01 | -9.05% | 1,764,793 |
| Jan 16, 2026 | 1.96 | 2.24 | 1.66 | 2.21 | 2.21 | 6.45% | 1,196,988 |
| Jan 15, 2026 | 2.22 | 2.29 | 1.85 | 2.08 | 2.08 | -11.58% | 749,689 |
| 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 |