Aspire Biopharma Holdings, Inc. (ASBP)
NASDAQ: ASBP · Real-Time Price · USD
0.3990
+0.0390 (10.83%)
At close: Aug 13, 2025, 4:00 PM
0.3832
-0.0158 (-3.96%)
Pre-market: Aug 14, 2025, 9:04 AM EDT
Aspire Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 10.83% | 690,266 |
| Aug 12, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -1.56% | 236,575 |
| Aug 11, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 8.84% | 443,239 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 0.78% | 323,158 |
| Aug 7, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | 4.09% | 332,951 |
| Aug 6, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -9.44% | 622,273 |
| Aug 5, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -2.99% | 624,234 |
| Aug 4, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | 1.17% | 334,586 |
| Aug 1, 2025 | 0.38 | 0.41 | 0.36 | 0.36 | 0.36 | -5.43% | 461,442 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.38 | 0.38 | 0.38 | -10.96% | 933,303 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -10.16% | 991,361 |
| Jul 29, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | -0.95% | 602,084 |
| Jul 28, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -3.74% | 567,726 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.43 | 0.50 | 0.50 | -3.77% | 1,483,634 |
| Jul 24, 2025 | 0.42 | 0.54 | 0.42 | 0.52 | 0.52 | 25.07% | 2,955,269 |
| Jul 23, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 6.43% | 1,076,370 |
| Jul 22, 2025 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -4.53% | 1,352,650 |
| Jul 21, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 14.13% | 1,808,781 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.56% | 563,260 |
| Jul 17, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.68% | 1,048,530 |
| Jul 16, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 9.06% | 1,639,031 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.93% | 768,135 |
| Jul 14, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 0.27% | 819,582 |
| Jul 11, 2025 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | -4.71% | 1,459,027 |
| Jul 10, 2025 | 0.31 | 0.37 | 0.30 | 0.35 | 0.35 | 6.23% | 7,135,042 |
| Jul 9, 2025 | 0.33 | 0.60 | 0.32 | 0.33 | 0.33 | 4.12% | 72,075,122 |
| Jul 8, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 9.51% | 1,260,569 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -2.09% | 1,037,109 |
| Jul 3, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.38% | 607,517 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -8.00% | 796,257 |
| Jul 1, 2025 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 15.24% | 1,034,641 |
| Jun 30, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.45% | 2,091,698 |
| Jun 27, 2025 | 0.29 | 0.33 | 0.28 | 0.28 | 0.28 | -7.03% | 3,635,749 |
| Jun 26, 2025 | 0.30 | 0.34 | 0.26 | 0.31 | 0.31 | 27.71% | 53,983,685 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.01% | 1,400,410 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.41% | 683,360 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.79% | 614,324 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.78% | 655,028 |
| Jun 18, 2025 | 0.32 | 0.33 | 0.29 | 0.32 | 0.32 | -1.37% | 582,999 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.67% | 542,071 |
| Jun 16, 2025 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | -3.45% | 1,080,061 |
| Jun 13, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -3.82% | 611,763 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -4.69% | 516,378 |
| Jun 11, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 5.81% | 744,900 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -4.61% | 1,215,702 |
| Jun 9, 2025 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | 3.81% | 1,522,987 |
| Jun 6, 2025 | 0.33 | 0.39 | 0.33 | 0.38 | 0.38 | 11.91% | 2,609,646 |
| Jun 5, 2025 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -12.82% | 1,700,679 |
| Jun 4, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 1.56% | 1,286,657 |
| Jun 3, 2025 | 0.36 | 0.44 | 0.36 | 0.38 | 0.38 | -0.26% | 3,201,004 |