Skip to main content
ASP Isotopes Inc. (ASPI)
NASDAQ: ASPI · Real-Time Price · USD
6.54
-0.13 (-1.95%)
At close: Dec 5, 2025, 4:00 PM EST
6.57
+0.03 (0.48%)
After-hours: Dec 5, 2025, 7:59 PM EST

ASP Isotopes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.616.846.476.546.54-1.95%6,937,855
Dec 4, 20256.036.825.946.676.6716.40%11,107,410
Dec 3, 20255.515.795.305.735.732.69%5,935,674
Dec 2, 20255.715.865.565.585.58-5,390,250
Dec 1, 20255.975.985.565.585.58-10.29%6,425,962
Nov 28, 20256.016.265.976.226.225.07%3,023,365
Nov 26, 20256.156.255.835.925.92-1.17%4,196,651
Nov 25, 20256.126.165.535.995.99-2.84%8,214,222
Nov 24, 20256.166.305.946.176.173.27%8,393,877
Nov 21, 20256.706.705.705.975.97-10.16%13,620,598
Nov 20, 20257.838.096.616.656.65-11.40%8,072,445
Nov 19, 20257.748.017.447.507.50-1.70%4,785,187
Nov 18, 20257.218.077.057.637.635.39%6,522,339
Nov 17, 20257.807.937.217.247.24-10.73%8,489,729
Nov 14, 20257.708.637.508.118.111.37%6,957,158
Nov 13, 20258.848.887.898.008.00-9.81%5,261,648
Nov 12, 20258.899.198.628.878.871.60%4,758,481
Nov 11, 20259.229.248.558.738.73-2.13%3,330,937
Nov 10, 20259.159.298.638.928.92-0.89%7,132,450
Nov 7, 20257.399.387.399.009.0017.49%13,959,318
Nov 6, 20258.388.387.587.667.66-9.13%8,029,698
Nov 5, 20258.568.627.928.438.432.55%8,005,296
Nov 4, 20258.708.958.208.228.22-10.16%6,293,808
Nov 3, 202510.0010.149.019.159.15-9.67%6,285,520
Oct 31, 202510.7410.769.8710.1310.13-5.86%5,102,999
Oct 30, 202510.0511.099.8210.7610.763.76%7,033,332
Oct 29, 202510.4010.7310.1310.3710.37-0.58%6,480,421
Oct 28, 202510.0211.2210.0210.4310.433.37%9,206,235
Oct 27, 202510.2710.469.6810.0910.092.75%5,399,370
Oct 24, 20259.7810.339.699.829.822.88%7,733,749
Oct 23, 20259.039.898.819.559.557.13%8,330,268
Oct 22, 20259.499.658.508.918.91-7.38%11,603,017
Oct 21, 202510.0010.059.479.629.62-6.24%9,068,894
Oct 20, 202510.3810.439.7310.2610.262.50%8,910,782
Oct 17, 202510.6611.289.8710.0110.01-9.41%14,569,330
Oct 16, 202512.9113.1910.9811.0511.05-12.44%15,518,033
Oct 15, 202513.2813.7511.9012.6212.62-10.18%26,549,366
Oct 14, 202513.2014.4912.2514.0514.055.48%13,278,352
Oct 13, 202511.0513.4911.0113.3213.3231.49%25,092,222
Oct 10, 20258.8711.378.8110.1310.1314.46%19,265,711
Oct 9, 20259.309.758.538.858.85-2.85%8,137,421
Oct 8, 20258.919.188.579.119.112.42%5,423,239
Oct 7, 20259.039.518.768.908.90-0.84%5,594,738
Oct 6, 20259.459.858.878.978.97-3.96%5,815,011
Oct 3, 20258.969.698.969.349.343.89%6,794,528
Oct 2, 20259.299.338.788.998.99-1.10%6,517,003
Oct 1, 20259.499.568.829.099.09-5.51%7,393,171
Sep 30, 202510.2710.359.599.629.62-7.05%7,140,232
Sep 29, 202510.5710.8210.2510.3510.35-1.90%4,045,384
Sep 26, 202510.6711.0010.4210.5510.55-1.22%3,045,760
Sep 25, 202510.5110.8910.0510.6810.68-3.96%4,329,138
Sep 24, 202511.5611.6310.9611.1211.12-2.80%6,009,027
Sep 23, 202511.2711.8610.8611.4411.441.96%7,837,249
Sep 22, 20259.9711.259.4911.2211.2213.79%11,650,150
Sep 19, 20259.2510.069.029.869.868.00%13,327,927
Sep 18, 20258.929.468.799.139.134.34%6,743,806
Sep 17, 20258.919.048.598.758.75-2.45%2,292,083
Sep 16, 20259.269.268.718.978.97-3.13%2,815,027
Sep 15, 20258.799.428.369.269.265.59%4,526,223
Sep 12, 20258.708.898.618.778.771.39%1,617,936
Sep 11, 20258.409.098.388.658.653.35%3,313,959
Sep 10, 20258.698.868.328.378.37-1.53%1,947,839
Sep 9, 20258.448.588.138.508.50-0.35%2,246,616
Sep 8, 20258.358.818.288.538.533.96%4,121,606
Sep 5, 20258.098.247.698.218.213.08%4,175,927
Sep 4, 20258.058.307.837.967.96-1.12%5,188,628
Sep 3, 20258.658.667.868.058.05-7.15%7,456,816
Sep 2, 20259.009.028.318.678.67-6.57%8,107,063
Aug 29, 202510.2010.208.959.289.28-11.91%8,997,224
Aug 28, 202510.1310.8710.0810.5410.544.51%4,855,604
Aug 27, 202510.3410.5810.0710.0810.08-3.72%3,242,398
Aug 26, 20259.9910.489.9110.4710.475.23%3,888,769
Aug 25, 20259.3510.079.079.959.956.47%5,494,151
Aug 22, 20259.109.418.789.359.353.49%4,286,358
Aug 21, 20258.859.198.739.039.030.67%3,230,710
Aug 20, 20258.809.088.358.978.971.01%4,135,828
Aug 19, 20259.299.298.588.888.88-4.46%5,345,912
Aug 18, 20259.329.478.739.309.30-0.16%4,675,100
Aug 15, 202510.8811.179.229.319.31-11.92%7,168,888
Aug 14, 202510.6411.1410.3210.5710.57-4.17%3,896,886
Aug 13, 202511.3411.6810.5211.0311.03-1.61%6,211,519
Aug 12, 20259.7511.269.6511.2111.2113.00%6,502,643
Aug 11, 20259.2810.089.089.929.926.44%3,617,395
Aug 8, 20259.6810.009.249.329.32-3.72%4,256,436
Aug 7, 202510.1510.289.439.689.68-3.78%2,547,092
Aug 6, 202510.1710.249.8610.0610.060.90%3,232,412
Aug 5, 20259.479.988.989.979.976.06%3,970,238
Aug 4, 20259.039.408.949.409.405.26%2,041,656
Aug 1, 20258.809.178.538.938.93-1.54%3,023,350
Jul 31, 20259.509.738.959.079.07-3.61%3,699,380
Jul 30, 20259.339.839.089.419.410.64%4,620,216
Jul 29, 202510.0510.209.129.359.35-7.43%4,984,307
Jul 28, 202510.5610.799.8510.1010.10-3.53%4,680,200
Jul 25, 20259.6210.829.3310.4710.478.39%7,525,985
Jul 24, 202510.0010.259.439.669.66-3.40%3,777,212
Jul 23, 20259.4210.139.1510.0010.007.24%5,258,989
Jul 22, 20259.739.769.019.339.33-5.62%3,008,463
Jul 21, 20259.9010.489.009.889.88-5.82%7,360,074
Jul 18, 202510.1010.6910.0110.4910.498.70%11,944,761
Jul 17, 20258.539.698.519.659.6518.12%9,036,071