A SPAC III Acquisition Corp. (ASPC)
NASDAQ: ASPC · Real-Time Price · USD
11.24
+0.17 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
11.04
-0.20 (-1.78%)
After-hours: Apr 28, 2026, 4:00 PM EDT
A SPAC III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.13 | 11.68 | 11.06 | 11.07 | - | - | 11,231 |
| Apr 27, 2026 | 10.90 | 11.07 | 10.90 | 11.07 | 11.07 | 0.18% | 1,233 |
| Apr 24, 2026 | 11.42 | 11.42 | 11.04 | 11.05 | 11.05 | 0.18% | 4,122 |
| Apr 23, 2026 | 11.40 | 11.70 | 11.03 | 11.03 | 11.03 | -4.66% | 8,669 |
| Apr 22, 2026 | 11.30 | 12.05 | 11.06 | 11.57 | 11.57 | 4.23% | 16,841 |
| Apr 21, 2026 | 11.25 | 11.47 | 11.10 | 11.10 | 11.10 | -0.54% | 2,192 |
| Apr 20, 2026 | 11.08 | 11.16 | 11.08 | 11.16 | 11.16 | 1.36% | 1,837 |
| Apr 17, 2026 | 11.17 | 11.17 | 11.01 | 11.01 | 11.01 | -2.31% | 2,501 |
| Apr 16, 2026 | 11.50 | 11.63 | 11.27 | 11.27 | 11.27 | -2.34% | 4,379 |
| Apr 15, 2026 | 11.79 | 11.79 | 11.23 | 11.54 | 11.54 | -2.08% | 4,784 |
| Apr 14, 2026 | 11.19 | 12.40 | 11.10 | 11.79 | 11.79 | 5.32% | 30,394 |
| Apr 13, 2026 | 11.36 | 11.50 | 11.19 | 11.19 | 11.19 | -4.52% | 6,597 |
| Apr 10, 2026 | 12.78 | 12.78 | 11.41 | 11.72 | 11.72 | -8.44% | 51,309 |
| Apr 9, 2026 | 11.10 | 15.55 | 11.00 | 12.80 | 12.80 | 16.95% | 222,149 |
| Apr 8, 2026 | 11.11 | 11.11 | 10.95 | 10.95 | 10.95 | 0.05% | 3,988 |
| Apr 7, 2026 | 10.76 | 10.94 | 10.75 | 10.94 | 10.94 | - | 4,931 |
| Apr 6, 2026 | 10.90 | 10.95 | 10.72 | 10.94 | 10.94 | 1.58% | 2,955 |
| Apr 2, 2026 | 10.84 | 10.84 | 10.77 | 10.77 | 10.77 | -1.73% | 969 |
| Apr 1, 2026 | 10.72 | 10.96 | 10.70 | 10.96 | 10.96 | 1.29% | 2,951 |
| Mar 31, 2026 | 10.80 | 10.91 | 10.73 | 10.82 | 10.82 | -0.02% | 3,962 |
| Mar 30, 2026 | 10.77 | 10.85 | 10.77 | 10.82 | 10.82 | 1.14% | 3,927 |
| Mar 27, 2026 | 10.70 | 10.82 | 10.63 | 10.70 | 10.70 | -2.19% | 4,654 |
| Mar 26, 2026 | 10.91 | 11.06 | 10.91 | 10.94 | 10.94 | 0.92% | 4,150 |
| Mar 25, 2026 | 10.92 | 10.96 | 10.75 | 10.84 | 10.84 | -0.18% | 6,958 |
| Mar 24, 2026 | 10.95 | 10.95 | 10.80 | 10.86 | 10.86 | -0.91% | 3,584 |
| Mar 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% | 1,598 |
| Mar 20, 2026 | 10.97 | 10.97 | 10.78 | 10.89 | 10.89 | -1.00% | 3,869 |
| Mar 19, 2026 | 11.06 | 11.10 | 10.95 | 11.00 | 11.00 | 0.82% | 2,581 |
| Mar 18, 2026 | 11.34 | 11.34 | 10.86 | 10.91 | 10.91 | -0.46% | 3,213 |
| Mar 17, 2026 | 10.85 | 11.20 | 10.80 | 10.96 | 10.96 | 1.76% | 5,118 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.72 | 10.77 | 10.77 | -0.74% | 12,003 |
| Mar 13, 2026 | 11.50 | 11.50 | 10.85 | 10.85 | 10.85 | -2.60% | 5,342 |
| Mar 12, 2026 | 11.22 | 11.66 | 11.14 | 11.14 | 11.14 | -0.89% | 3,730 |
| Mar 11, 2026 | 11.62 | 11.62 | 11.24 | 11.24 | 11.24 | 0.81% | 3,887 |
| Mar 10, 2026 | 11.67 | 11.87 | 11.15 | 11.15 | 11.15 | 2.29% | 11,408 |
| Mar 9, 2026 | 11.11 | 11.30 | 10.71 | 10.90 | 10.90 | -2.68% | 11,517 |
| Mar 6, 2026 | 11.20 | 11.39 | 11.20 | 11.20 | 11.20 | 0.36% | 2,774 |
| Mar 5, 2026 | 11.31 | 11.40 | 11.16 | 11.16 | 11.16 | -3.83% | 5,896 |
| Mar 4, 2026 | 11.53 | 11.75 | 11.29 | 11.61 | 11.61 | 0.04% | 8,961 |
| Mar 3, 2026 | 11.62 | 11.90 | 11.60 | 11.60 | 11.60 | -2.56% | 6,866 |
| Mar 2, 2026 | 11.57 | 11.91 | 11.50 | 11.91 | 11.91 | -0.37% | 8,444 |
| Feb 27, 2026 | 11.60 | 12.00 | 11.60 | 11.95 | 11.95 | 0.08% | 7,533 |
| Feb 26, 2026 | 11.64 | 12.03 | 11.64 | 11.94 | 11.94 | 0.42% | 7,901 |
| Feb 25, 2026 | 12.00 | 12.01 | 11.80 | 11.89 | 11.89 | -0.92% | 7,151 |
| Feb 24, 2026 | 12.01 | 12.48 | 11.88 | 12.00 | 12.00 | 2.48% | 21,840 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.69 | 11.71 | 11.71 | -4.76% | 12,352 |
| Feb 20, 2026 | 12.15 | 12.32 | 12.15 | 12.30 | 12.30 | 1.03% | 5,852 |
| Feb 19, 2026 | 12.20 | 12.55 | 12.17 | 12.17 | 12.17 | - | 8,780 |
| Feb 18, 2026 | 12.20 | 12.71 | 12.16 | 12.17 | 12.17 | -2.83% | 10,644 |
| Feb 17, 2026 | 12.55 | 12.81 | 12.18 | 12.53 | 12.53 | 0.20% | 13,041 |
| Feb 13, 2026 | 12.53 | 12.71 | 12.43 | 12.50 | 12.50 | 0.24% | 16,273 |
| Feb 12, 2026 | 12.21 | 12.80 | 12.21 | 12.47 | 12.47 | -3.18% | 8,084 |
| Feb 11, 2026 | 12.70 | 12.98 | 12.46 | 12.88 | 12.88 | 3.21% | 11,701 |
| Feb 10, 2026 | 12.92 | 13.25 | 12.48 | 12.48 | 12.48 | -3.93% | 42,057 |
| Feb 9, 2026 | 13.00 | 13.51 | 12.99 | 12.99 | 12.99 | 0.85% | 23,462 |
| Feb 6, 2026 | 12.72 | 13.53 | 12.72 | 12.88 | 12.88 | 1.42% | 31,292 |
| Feb 5, 2026 | 13.50 | 14.26 | 12.70 | 12.70 | 12.70 | -3.13% | 95,757 |
| Feb 4, 2026 | 14.08 | 15.06 | 13.11 | 13.11 | 13.11 | -10.08% | 67,090 |
| Feb 3, 2026 | 13.38 | 16.35 | 13.12 | 14.58 | 14.58 | 16.18% | 100,565 |
| Feb 2, 2026 | 13.31 | 13.74 | 12.55 | 12.55 | 12.55 | -10.68% | 47,622 |
| Jan 30, 2026 | 13.16 | 14.68 | 13.10 | 14.05 | 14.05 | 5.09% | 44,724 |
| Jan 29, 2026 | 14.85 | 15.53 | 13.21 | 13.37 | 13.37 | -14.18% | 50,584 |
| Jan 28, 2026 | 15.37 | 16.41 | 15.01 | 15.58 | 15.58 | -0.83% | 131,366 |
| Jan 27, 2026 | 12.98 | 20.34 | 12.98 | 15.71 | 15.71 | 27.41% | 984,306 |
| Jan 26, 2026 | 12.79 | 13.51 | 12.32 | 12.33 | 12.33 | -11.93% | 41,657 |
| Jan 23, 2026 | 12.30 | 14.58 | 12.23 | 14.00 | 14.00 | 11.55% | 62,828 |
| Jan 22, 2026 | 13.52 | 13.89 | 12.55 | 12.55 | 12.55 | -9.39% | 51,820 |
| Jan 21, 2026 | 14.00 | 15.29 | 13.82 | 13.85 | 13.85 | -4.02% | 38,344 |
| Jan 20, 2026 | 14.50 | 14.57 | 14.30 | 14.43 | 14.43 | -4.75% | 27,386 |
| Jan 16, 2026 | 15.49 | 16.54 | 14.51 | 15.15 | 15.15 | -6.37% | 44,940 |
| Jan 15, 2026 | 16.92 | 17.57 | 16.18 | 16.18 | 16.18 | -3.40% | 50,978 |
| Jan 14, 2026 | 17.25 | 17.47 | 16.00 | 16.75 | 16.75 | -2.05% | 43,834 |
| Jan 13, 2026 | 17.32 | 17.99 | 16.61 | 17.10 | 17.10 | -3.17% | 71,801 |
| Jan 12, 2026 | 18.95 | 18.95 | 16.01 | 17.66 | 17.66 | -0.51% | 449,153 |
| Jan 9, 2026 | 18.80 | 19.19 | 17.09 | 17.75 | 17.75 | -16.94% | 90,925 |
| Jan 8, 2026 | 22.25 | 23.50 | 19.21 | 21.37 | 21.37 | 30.78% | 1,121,786 |
| Jan 7, 2026 | 15.67 | 17.87 | 15.15 | 16.34 | 16.34 | 2.19% | 72,693 |
| Jan 6, 2026 | 16.27 | 16.58 | 15.05 | 15.99 | 15.99 | -6.44% | 73,076 |
| Jan 5, 2026 | 19.51 | 19.51 | 15.00 | 17.09 | 17.09 | -20.99% | 148,585 |
| Jan 2, 2026 | 26.10 | 26.10 | 20.00 | 21.63 | 21.63 | -7.66% | 170,062 |
| Dec 31, 2025 | 30.16 | 34.36 | 22.48 | 23.43 | 23.43 | -15.07% | 501,141 |
| Dec 30, 2025 | 30.20 | 31.12 | 24.67 | 27.58 | 27.58 | - | 518,567 |
| Dec 29, 2025 | 33.22 | 36.99 | 25.73 | 27.58 | 27.58 | 14.87% | 3,086,031 |
| Dec 26, 2025 | 22.16 | 56.00 | 17.50 | 24.01 | 24.01 | 78.91% | 7,435,835 |
| Dec 24, 2025 | 14.76 | 22.69 | 12.68 | 13.42 | 13.42 | -16.65% | 286,775 |
| Dec 23, 2025 | 12.00 | 30.28 | 12.00 | 16.10 | 16.10 | 29.42% | 729,014 |
| Dec 22, 2025 | 12.68 | 12.85 | 12.08 | 12.44 | 12.44 | -9.92% | 17,435 |
| Dec 19, 2025 | 12.50 | 13.81 | 10.82 | 13.81 | 13.81 | 15.08% | 85,740 |
| Dec 18, 2025 | 10.40 | 15.20 | 10.40 | 12.00 | 12.00 | 14.72% | 161,180 |
| Dec 17, 2025 | 10.50 | 10.58 | 10.40 | 10.46 | 10.46 | -0.33% | 29,242 |
| Dec 16, 2025 | 10.55 | 10.71 | 10.34 | 10.50 | 10.50 | -0.52% | 10,222 |
| Dec 15, 2025 | 10.31 | 11.20 | 10.30 | 10.55 | 10.55 | -4.09% | 28,062 |
| Dec 12, 2025 | 11.71 | 12.10 | 10.94 | 11.00 | 11.00 | -15.38% | 27,709 |
| Dec 11, 2025 | 12.56 | 14.49 | 10.94 | 13.00 | 13.00 | -22.67% | 144,728 |
| Dec 10, 2025 | 26.00 | 63.98 | 16.81 | 16.81 | 16.81 | 60.40% | 3,186,957 |
| Dec 9, 2025 | 10.45 | 10.58 | 10.45 | 10.48 | 10.48 | -0.38% | 279,949 |
| Dec 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 4,683 |
| 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 |