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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.11	0.1	0.1	0.11	0.09	31.6M
December 11, 2025	0.09	0.1	0.1	0.11	0.09	33.93M
December 10, 2025	0.09	0.09	0.09	0.09	0.07	8.65M
December 09, 2025	0.09	0.09	0.09	0.09	0.09	7.69M
December 08, 2025	0.09	0.09	0.09	0.09	0.09	8.01M
December 05, 2025	0.09	0.09	0.09	0.1	0.09	10.65M
December 04, 2025	0.09	0.09	0.09	0.1	0.09	13.32M
December 03, 2025	0.09	0.09	0.09	0.09	0.08	24.74M
December 02, 2025	0.11	0.1	0.1	0.11	0.1	26.39M
December 01, 2025	0.1	0.1	0.1	0.11	0.1	10.14M
November 28, 2025	0.1	0.11	0.11	0.11	0.1	9.78M
November 26, 2025	0.1	0.1	0.1	0.11	0.1	13.69M
November 25, 2025	0.1	0.1	0.1	0.1	0.1	10.63M
November 24, 2025	0.1	0.1	0.1	0.1	0.1	17.03M
November 21, 2025	0.1	0.1	0.1	0.1	0.09	16.27M
November 20, 2025	0.1	0.1	0.1	0.1	0.1	20.97M
November 19, 2025	0.1	0.1	0.1	0.11	0.09	30.61M
November 18, 2025	0.11	0.11	0.11	0.12	0.1	237.81M
November 17, 2025	0.1	0.09	0.09	0.11	0.09	55.63M
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

Aspire Biopharma Holdings, Inc. (ASBP) NASDAQ