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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.48	0.43	0.43	0.48	0.42	991,361
July 29, 2025	0.47	0.48	0.48	0.49	0.46	602,084
July 28, 2025	0.5	0.48	0.48	0.51	0.47	567,726
July 25, 2025	0.5	0.5	0.5	0.5	0.43	1.48M
July 24, 2025	0.42	0.52	0.52	0.54	0.42	2.96M
July 23, 2025	0.39	0.42	0.42	0.43	0.39	1.08M
July 22, 2025	0.41	0.39	0.39	0.43	0.38	1.35M
July 21, 2025	0.37	0.41	0.41	0.41	0.37	1.81M
July 18, 2025	0.37	0.36	0.36	0.37	0.35	563,300
July 17, 2025	0.35	0.36	0.36	0.37	0.35	1.05M
July 16, 2025	0.34	0.35	0.35	0.36	0.32	1.6M
July 15, 2025	0.33	0.32	0.32	0.33	0.31	768,135
July 14, 2025	0.33	0.33	0.33	0.34	0.32	819,600
July 11, 2025	0.33	0.33	0.33	0.36	0.32	1.46M
July 10, 2025	0.31	0.35	0.35	0.37	0.3	7.14M
July 09, 2025	0.33	0.33	0.33	0.6	0.32	47.71M
July 08, 2025	0.29	0.31	0.31	0.33	0.29	1.26M
July 07, 2025	0.29	0.29	0.29	0.31	0.28	993,090
July 03, 2025	0.28	0.29	0.29	0.31	0.28	607,517
July 02, 2025	0.3	0.29	0.29	0.3	0.28	796,257
July 01, 2025	0.28	0.31	0.31	0.31	0.27	1.03M
June 30, 2025	0.28	0.27	0.27	0.29	0.26	2.09M
June 27, 2025	0.29	0.28	0.28	0.33	0.28	3.64M
June 26, 2025	0.3	0.31	0.31	0.34	0.26	53.98M
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

Aspire Biopharma Holdings, Inc. (ASBP) NASDAQ