Aspire Biopharma Holdings, Inc. (ASBP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASBP Historical Return
If you invested $1000 in Aspire Biopharma Holdings, Inc. (ASBP) since IPO date, it would be worth $0.58 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.55, while $1000 invested 1 year ago would be worth $12.09. This corresponds to total returns of -99.94%, -99.94%, -98.79%, respectively, with annualized returns of -82.34%, -91.77%, -98.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASBP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 23, 2026 | 7.24 | 7.21 | 7.21 | 7.55 | 6.86 | 58,920 |
| July 22, 2026 | 7.47 | 7.76 | 7.76 | 8.12 | 6.96 | 131,169 |
| July 21, 2026 | 6.49 | 7.54 | 7.54 | 7.54 | 6.36 | 116,875 |
| July 20, 2026 | 6.39 | 6.58 | 6.58 | 6.65 | 6.21 | 55,299 |
| July 17, 2026 | 6.06 | 6.24 | 6.24 | 6.3 | 6.04 | 25,448 |
| July 16, 2026 | 5.97 | 6.28 | 6.28 | 6.45 | 5.97 | 63,260 |
| July 15, 2026 | 6.03 | 6.04 | 6.04 | 6.35 | 5.99 | 87,846 |
| July 14, 2026 | 5.88 | 6.03 | 6.03 | 6.15 | 5.88 | 22,932 |
| July 13, 2026 | 6.03 | 5.97 | 5.97 | 6.2 | 5.81 | 36,419 |
| July 10, 2026 | 5.97 | 6.01 | 6.01 | 6.31 | 5.96 | 22,925 |
| July 09, 2026 | 5.77 | 6.07 | 6.07 | 6.42 | 5.6 | 62,966 |
| July 08, 2026 | 5.54 | 5.78 | 5.78 | 6 | 5.46 | 22,209 |
| July 07, 2026 | 5.91 | 5.61 | 5.61 | 5.99 | 5.3 | 80,107 |
| July 06, 2026 | 6.01 | 5.88 | 5.88 | 6.55 | 5.73 | 62,990 |
| July 02, 2026 | 5.68 | 6.21 | 6.21 | 6.25 | 5.68 | 39,879 |
| July 01, 2026 | 5.4 | 5.86 | 5.86 | 5.89 | 5.13 | 132,724 |
| June 30, 2026 | 6.41 | 5.34 | 5.34 | 6.41 | 4.58 | 286,114 |
| June 29, 2026 | 6.02 | 6.14 | 6.14 | 6.27 | 5.9 | 33,223 |
| June 26, 2026 | 6.3 | 6 | 6 | 6.54 | 5.99 | 46,657 |
| June 25, 2026 | 6.48 | 6.46 | 6.46 | 6.59 | 6.19 | 69,192 |
| June 24, 2026 | 6.24 | 6.54 | 6.54 | 6.6 | 6.19 | 76,878 |
| June 23, 2026 | 5.87 | 6.17 | 6.17 | 6.5 | 5.81 | 118,272 |
| June 22, 2026 | 6.34 | 6.29 | 6.29 | 6.55 | 6.06 | 64,012 |
| June 18, 2026 | 6.41 | 6.58 | 6.58 | 6.58 | 5.66 | 164,537 |
| June 17, 2026 | 6.33 | 6.36 | 6.36 | 6.99 | 6.16 | 266,016 |
| June 16, 2026 | 5.31 | 6.19 | 6.19 | 6.73 | 5.31 | 447,007 |
| June 15, 2026 | 5.04 | 5.65 | 5.65 | 5.93 | 5 | 465,350 |
| June 12, 2026 | 5.91 | 4.96 | 4.96 | 6.33 | 4.45 | 10.44M |
| June 11, 2026 | 5.49 | 6 | 6 | 6.36 | 5.25 | 147,564 |
| June 10, 2026 | 5.83 | 5.61 | 5.61 | 5.9 | 5.61 | 33,637 |
| June 09, 2026 | 6.45 | 5.97 | 5.97 | 6.82 | 5.72 | 103,128 |
| June 08, 2026 | 5.35 | 6.65 | 6.65 | 6.69 | 5.35 | 161,074 |
| June 05, 2026 | 5.95 | 5.34 | 5.34 | 6 | 5.28 | 0 |
| June 04, 2026 | 5.56 | 6.05 | 6.05 | 6.25 | 5.56 | 66,657 |
| June 03, 2026 | 5.83 | 5.84 | 5.84 | 5.96 | 5.33 | 35,783 |
| June 02, 2026 | 5.84 | 6.02 | 6.02 | 6.02 | 5.55 | 28,400 |
| June 01, 2026 | 5.4 | 5.96 | 5.96 | 5.97 | 5.19 | 172,979 |
| May 29, 2026 | 5.57 | 5.49 | 5.49 | 5.77 | 5.12 | 160,312 |
| May 28, 2026 | 4.75 | 5.53 | 5.53 | 5.57 | 4.75 | 180,549 |
| May 27, 2026 | 5.25 | 4.67 | 4.67 | 5.78 | 3.85 | 844,842 |
| May 26, 2026 | 5.43 | 5.07 | 5.07 | 5.44 | 4.86 | 75,942 |
| May 22, 2026 | 5.61 | 5.41 | 5.41 | 5.63 | 5.3 | 69,082 |
| May 21, 2026 | 5.91 | 5.59 | 5.59 | 6.21 | 5.29 | 137,392 |
| May 20, 2026 | 5.94 | 6.03 | 6.03 | 6.18 | 5 | 135,185 |
| May 19, 2026 | 6.17 | 5.83 | 5.83 | 6.49 | 5.82 | 193,453 |
| May 18, 2026 | 5.66 | 6.68 | 6.68 | 7.05 | 5.4 | 5.22M |
| May 15, 2026 | 5.63 | 5.61 | 5.61 | 5.93 | 5.2 | 115,647 |
| May 14, 2026 | 5.16 | 5.87 | 5.87 | 6 | 4.82 | 198,097 |
| May 13, 2026 | 5.01 | 5.3 | 5.3 | 5.4 | 5.01 | 109,357 |
| May 12, 2026 | 5.02 | 5.17 | 5.17 | 5.37 | 5 | 166,086 |
| May 11, 2026 | 5.5 | 5.52 | 5.52 | 6.39 | 4.97 | 245,081 |
| May 08, 2026 | 3.64 | 5.55 | 5.55 | 5.79 | 3.31 | 1.04M |
| May 07, 2026 | 6.6 | 4.65 | 4.65 | 7.05 | 3.65 | 5.39M |
| May 06, 2026 | 5.7 | 5.58 | 5.58 | 5.82 | 5.45 | 136,078 |
| May 05, 2026 | 5.96 | 6 | 6 | 6.11 | 5.88 | 100,627 |
| May 04, 2026 | 6.17 | 6.28 | 6.28 | 6.3 | 5.86 | 160,643 |
| May 01, 2026 | 6.3 | 6.37 | 6.37 | 6.48 | 6.1 | 172,493 |
| April 30, 2026 | 6.41 | 6.64 | 6.64 | 7.04 | 6.41 | 229,493 |
| April 29, 2026 | 6.3 | 7.32 | 7.32 | 7.49 | 6.03 | 1.09M |
| April 28, 2026 | 6.75 | 6.26 | 6.26 | 6.76 | 6 | 530,620 |
AD
