A SPAC III Acquisition Corp. (ASPC)
NASDAQ: ASPC · Real-Time Price · USD
10.66
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
A SPAC III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.65 | 10.70 | 10.52 | 10.52 | 10.52 | -1.22% | 782 |
| Nov 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 123 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 594 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.16% | 356 |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.45% | 306 |
| Nov 19, 2025 | 11.51 | 11.51 | 10.99 | 11.11 | 11.11 | 1.93% | 1,354 |
| Nov 18, 2025 | 10.73 | 10.97 | 10.73 | 10.90 | 10.90 | -2.77% | 428 |
| Nov 17, 2025 | 11.20 | 11.37 | 11.20 | 11.21 | 11.21 | 1.45% | 1,061 |
| Nov 14, 2025 | 11.09 | 11.20 | 11.05 | 11.05 | 11.05 | 0.27% | 1,786 |
| Nov 13, 2025 | 10.52 | 11.50 | 10.38 | 11.02 | 11.02 | -0.72% | 5,776 |
| Nov 12, 2025 | 11.11 | 11.40 | 10.68 | 11.10 | 11.10 | 2.59% | 2,805 |
| Nov 11, 2025 | 11.35 | 11.35 | 10.35 | 10.82 | 10.82 | 0.65% | 607 |
| Nov 10, 2025 | 11.65 | 11.65 | 10.75 | 10.75 | 10.75 | -5.04% | 2,164 |
| Nov 7, 2025 | 11.50 | 11.74 | 10.70 | 11.32 | 11.32 | -1.91% | 4,990 |
| Nov 6, 2025 | 11.20 | 11.55 | 10.70 | 11.54 | 11.54 | 2.94% | 2,326 |
| Nov 5, 2025 | 11.40 | 12.00 | 11.03 | 11.21 | 11.21 | -1.75% | 3,183 |
| Nov 4, 2025 | 11.05 | 11.80 | 11.05 | 11.41 | 11.41 | 2.70% | 4,963 |
| Nov 3, 2025 | 10.50 | 11.90 | 10.38 | 11.11 | 11.11 | 5.81% | 20,524 |
| Oct 31, 2025 | 10.51 | 10.53 | 10.38 | 10.50 | 10.50 | 0.48% | 9,229 |
| Oct 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.77% | 1,000 |
| Oct 29, 2025 | 10.51 | 10.51 | 10.37 | 10.37 | 10.37 | - | 1,022 |
| Oct 28, 2025 | 10.51 | 10.51 | 10.37 | 10.37 | 10.37 | 0.19% | 1,004 |
| Oct 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 281 |
| Oct 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 1,336 |
| Oct 17, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 0.10% | 3,286 |
| Oct 16, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | -0.10% | 73,411 |
| Oct 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1,001 |
| Oct 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 2,000 |
| Oct 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 42,962 |
| Oct 2, 2025 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 14,118 |
| Oct 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,201 |
| Sep 30, 2025 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | -0.10% | 3,303 |
| Sep 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 75,000 |
| Sep 25, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 0.19% | 3,712 |
| Sep 23, 2025 | 10.38 | 10.38 | 10.33 | 10.33 | 10.33 | - | 2,001 |
| Sep 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.47% | 101 |
| Sep 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.38% | 290 |
| Sep 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 4,715 |
| Sep 12, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | 1,128 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 112 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 30,021 |
| Aug 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 1,180 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 275 |
| Aug 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 2,001 |
| Aug 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 537 |
| Jul 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5,002 |
| Jul 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% | 543 |
| Jul 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% | 1,734 |
| Jul 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 45,150 |
| Jul 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 2,805 |
| Jul 11, 2025 | 10.24 | 10.26 | 10.24 | 10.24 | 10.24 | -0.29% | 406 |
| Jul 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 101 |
| Jul 8, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 130 |
| Jul 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% | 148 |
| Jul 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 1,929 |
| Jul 2, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | -0.20% | 897 |
| Jun 24, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.34% | 9,500 |
| Jun 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.34% | 3,648 |
| Jun 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 1,334 |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 29,278 |
| Jun 3, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.29% | 30,050 |