Aspire Biopharma Holdings, Inc. (ASBP) NASDAQ

0.11

+0.0011(+1.05%)

Updated at November 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	0.15	0.11	0.11	0.16	0.1	535.66M
November 13, 2025	0.09	0.11	0.11	0.12	0.09	24.31M
November 12, 2025	0.11	0.11	0.11	0.12	0.09	41.25M
November 11, 2025	0.15	0.12	0.12	0.16	0.12	208.3M
November 10, 2025	0.26	0.15	0.15	0.31	0.15	54.54M
November 07, 2025	0.29	0.24	0.24	0.29	0.23	4.64M
November 06, 2025	0.35	0.27	0.27	0.35	0.26	3.27M
November 05, 2025	0.35	0.35	0.35	0.36	0.33	678,881
November 04, 2025	0.36	0.35	0.35	0.36	0.32	975,699
November 03, 2025	0.39	0.36	0.36	0.39	0.35	829,084
October 31, 2025	0.39	0.38	0.38	0.4	0.35	1.88M
October 30, 2025	0.39	0.38	0.38	0.47	0.37	5.82M
October 29, 2025	0.42	0.39	0.39	0.44	0.37	2.79M
October 28, 2025	0.36	0.44	0.44	0.45	0.35	6.45M
October 27, 2025	0.33	0.35	0.35	0.37	0.33	1.26M
October 24, 2025	0.33	0.34	0.34	0.35	0.31	1.72M
October 23, 2025	0.34	0.34	0.34	0.35	0.28	3.34M
October 22, 2025	0.31	0.35	0.35	0.41	0.29	4.64M
October 21, 2025	0.32	0.32	0.32	0.34	0.31	1.02M
October 20, 2025	0.32	0.32	0.32	0.33	0.31	1.97M
October 17, 2025	0.33	0.34	0.34	0.35	0.32	1.37M
October 16, 2025	0.34	0.32	0.32	0.37	0.31	2.79M
October 15, 2025	0.34	0.34	0.34	0.37	0.32	2.67M
October 14, 2025	0.3	0.34	0.34	0.35	0.3	2.74M
October 13, 2025	0.33	0.32	0.32	0.33	0.31	1.7M
October 10, 2025	0.34	0.33	0.33	0.36	0.32	2.09M
October 09, 2025	0.35	0.34	0.34	0.35	0.32	3.14M
October 08, 2025	0.35	0.36	0.36	0.37	0.34	3.63M
October 07, 2025	0.39	0.36	0.36	0.39	0.34	6.51M
October 06, 2025	0.39	0.38	0.38	0.43	0.37	8.44M
October 03, 2025	0.4	0.38	0.38	0.41	0.36	18.4M
October 02, 2025	0.4	0.42	0.42	0.47	0.35	630.32M
October 01, 2025	0.22	0.21	0.21	0.35	0.21	109.07M
September 30, 2025	0.34	0.21	0.21	0.34	0.2	6.82M
September 29, 2025	0.37	0.31	0.31	0.37	0.29	1.39M
September 26, 2025	0.38	0.36	0.36	0.39	0.35	654,339
September 25, 2025	0.4	0.38	0.38	0.4	0.35	1.37M
September 24, 2025	0.43	0.41	0.41	0.45	0.4	877,400
September 23, 2025	0.42	0.43	0.43	0.45	0.42	618,900
September 22, 2025	0.42	0.42	0.42	0.44	0.41	663,600
September 19, 2025	0.43	0.41	0.41	0.44	0.41	529,400
September 18, 2025	0.45	0.44	0.44	0.46	0.43	848,800
September 17, 2025	0.44	0.45	0.45	0.46	0.44	318,691
September 16, 2025	0.43	0.45	0.45	0.47	0.41	1.59M
September 15, 2025	0.44	0.41	0.41	0.45	0.41	887,208
September 12, 2025	0.45	0.43	0.43	0.45	0.42	586,975
September 11, 2025	0.44	0.45	0.45	0.47	0.43	581,100
September 10, 2025	0.43	0.44	0.44	0.45	0.41	667,068
September 09, 2025	0.47	0.43	0.43	0.47	0.37	2.32M
September 08, 2025	0.53	0.51	0.51	0.55	0.51	759,061
September 05, 2025	0.54	0.51	0.51	0.55	0.51	751,494
September 04, 2025	0.59	0.54	0.54	0.59	0.54	981,604
September 03, 2025	0.54	0.59	0.59	0.59	0.52	13.8M
September 02, 2025	0.56	0.58	0.58	0.58	0.55	717,243
August 29, 2025	0.57	0.58	0.58	0.6	0.53	1.48M
August 28, 2025	0.53	0.56	0.56	0.58	0.53	1.81M
August 27, 2025	0.53	0.53	0.53	0.56	0.53	1.07M
August 26, 2025	0.54	0.53	0.53	0.56	0.52	1.23M
August 25, 2025	0.51	0.55	0.55	0.59	0.51	2.94M
August 22, 2025	0.51	0.55	0.55	0.57	0.5	4.3M