Aspire Biopharma Holdings, Inc. - ASBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	0.27	0.24	0.24	0.27	0.24	1.4M
June 24, 2025	0.28	0.27	0.27	0.28	0.27	683,400
June 23, 2025	0.29	0.28	0.28	0.29	0.27	593,758
June 20, 2025	0.32	0.29	0.29	0.32	0.29	655,028
June 18, 2025	0.32	0.32	0.32	0.33	0.29	583,000
June 17, 2025	0.35	0.32	0.32	0.35	0.32	542,100
June 16, 2025	0.36	0.35	0.35	0.37	0.32	1.08M
June 13, 2025	0.37	0.37	0.37	0.38	0.35	611,800
June 12, 2025	0.4	0.38	0.38	0.4	0.37	516,400
June 11, 2025	0.38	0.4	0.4	0.4	0.36	744,900
June 10, 2025	0.4	0.38	0.38	0.4	0.36	1.22M
June 09, 2025	0.39	0.4	0.4	0.42	0.37	1.47M
June 06, 2025	0.33	0.38	0.38	0.39	0.33	2.61M
June 05, 2025	0.39	0.34	0.34	0.39	0.33	1.7M
June 04, 2025	0.39	0.39	0.39	0.4	0.37	1.29M
June 03, 2025	0.36	0.38	0.38	0.44	0.36	3.2M
June 02, 2025	0.42	0.39	0.39	0.45	0.38	3.16M
May 30, 2025	0.57	0.43	0.43	0.58	0.4	6.06M
May 29, 2025	0.58	0.6	0.6	0.73	0.53	24.7M
May 28, 2025	0.39	0.71	0.71	0.73	0.34	703.16M
May 27, 2025	0.23	0.24	0.24	0.25	0.23	937,068
May 23, 2025	0.23	0.23	0.23	0.24	0.22	763,322
May 22, 2025	0.23	0.22	0.22	0.25	0.22	1M
May 21, 2025	0.24	0.22	0.22	0.24	0.22	570,900
May 20, 2025	0.24	0.24	0.24	0.26	0.22	2.42M
May 19, 2025	0.25	0.25	0.25	0.25	0.23	3.15M
May 16, 2025	0.24	0.25	0.25	0.25	0.23	232,600
May 15, 2025	0.23	0.23	0.23	0.28	0.22	2.07M
May 14, 2025	0.34	0.24	0.24	0.38	0.23	3.24M
May 13, 2025	0.33	0.33	0.33	0.36	0.3	502,800
May 12, 2025	0.36	0.33	0.33	0.37	0.33	206,632
May 09, 2025	0.34	0.36	0.36	0.42	0.33	458,918
May 08, 2025	0.33	0.34	0.34	0.35	0.33	115,200
May 07, 2025	0.37	0.33	0.33	0.37	0.32	313,714
May 06, 2025	0.37	0.37	0.37	0.38	0.36	119,627
May 05, 2025	0.36	0.37	0.37	0.38	0.34	159,800
May 02, 2025	0.39	0.34	0.34	0.4	0.34	446,739
May 01, 2025	0.45	0.36	0.36	0.45	0.33	575,000
April 30, 2025	0.47	0.42	0.42	0.47	0.41	295,000
April 29, 2025	0.47	0.47	0.47	0.51	0.46	240,200
April 28, 2025	0.49	0.45	0.45	0.51	0.45	158,370
April 25, 2025	0.52	0.49	0.49	0.52	0.48	81,200
April 24, 2025	0.49	0.51	0.51	0.55	0.49	99,805
April 23, 2025	0.52	0.52	0.52	0.55	0.51	73,339
April 22, 2025	0.49	0.53	0.53	0.54	0.49	49,437
April 21, 2025	0.57	0.5	0.5	0.57	0.49	118,800
April 17, 2025	0.55	0.57	0.57	0.57	0.53	39,200
April 16, 2025	0.54	0.55	0.55	0.55	0.5	63,200
April 15, 2025	0.62	0.55	0.55	0.63	0.54	261,432
April 14, 2025	0.59	0.62	0.62	0.62	0.59	201,473
April 11, 2025	0.55	0.59	0.59	0.61	0.52	390,039
April 10, 2025	0.51	0.53	0.53	0.53	0.46	220,543
April 09, 2025	0.47	0.51	0.51	0.56	0.42	724,200
April 08, 2025	0.41	0.44	0.44	0.44	0.4	118,500
April 07, 2025	0.43	0.4	0.4	0.46	0.4	187,030
April 04, 2025	0.55	0.45	0.45	0.55	0.43	348,054
April 03, 2025	0.57	0.54	0.54	0.6	0.54	67,903
April 02, 2025	0.56	0.61	0.61	0.62	0.56	62,124
April 01, 2025	0.56	0.58	0.58	0.59	0.56	154,600
March 31, 2025	0.62	0.58	0.58	0.62	0.55	253,666

Aspire Biopharma Holdings, Inc. (ASBP) NASDAQ