NasdaqGM - Nasdaq Real Time Price USD

Aspire Biopharma Holdings, Inc. (ASBP)

0.3565

+0.0212

+(6.32%)

At close: May 9 at 4:00:00 PM EDT

0.3519

-0.00

(-1.29%)

After hours: May 9 at 4:07:18 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.3370	0.4190	0.3300	0.3570	0.3570	458,900
May 8, 2025	0.3300	0.3500	0.3300	0.3350	0.3350	115,200
May 7, 2025	0.3700	0.3730	0.3200	0.3270	0.3270	313,700
May 6, 2025	0.3670	0.3780	0.3550	0.3700	0.3700	119,600
May 5, 2025	0.3550	0.3800	0.3410	0.3660	0.3660	159,800
May 2, 2025	0.3900	0.3980	0.3400	0.3400	0.3400	446,700
May 1, 2025	0.4480	0.4500	0.3300	0.3590	0.3590	575,000
Apr 30, 2025	0.4700	0.4700	0.4100	0.4240	0.4240	295,000
Apr 29, 2025	0.4700	0.5100	0.4650	0.4700	0.4700	240,200
Apr 28, 2025	0.4900	0.5080	0.4500	0.4530	0.4530	158,300
Apr 25, 2025	0.5180	0.5210	0.4760	0.4870	0.4870	81,200
Apr 24, 2025	0.4910	0.5500	0.4910	0.5080	0.5080	99,800
Apr 23, 2025	0.5210	0.5500	0.5100	0.5210	0.5210	73,400
Apr 22, 2025	0.4910	0.5400	0.4910	0.5290	0.5290	49,000
Apr 21, 2025	0.5690	0.5690	0.4920	0.4950	0.4950	118,800
Apr 17, 2025	0.5520	0.5680	0.5300	0.5680	0.5680	39,200
Apr 16, 2025	0.5400	0.5520	0.5010	0.5520	0.5520	63,200
Apr 15, 2025	0.6200	0.6300	0.5400	0.5500	0.5500	261,400
Apr 14, 2025	0.5900	0.6200	0.5900	0.6200	0.6200	201,100
Apr 11, 2025	0.5500	0.6100	0.5240	0.5900	0.5900	396,700
Apr 10, 2025	0.5060	0.5300	0.4600	0.5300	0.5300	220,500
Apr 9, 2025	0.4660	0.5560	0.4200	0.5100	0.5100	724,200
Apr 8, 2025	0.4120	0.4400	0.4020	0.4390	0.4390	118,500
Apr 7, 2025	0.4310	0.4600	0.4010	0.4010	0.4010	187,000
Apr 4, 2025	0.5460	0.5460	0.4300	0.4510	0.4510	348,100
Apr 3, 2025	0.5720	0.6000	0.5400	0.5400	0.5400	67,600
Apr 2, 2025	0.5650	0.6240	0.5650	0.6050	0.6050	62,100
Apr 1, 2025	0.5600	0.5900	0.5600	0.5780	0.5780	154,600
Mar 31, 2025	0.6200	0.6200	0.5500	0.5830	0.5830	253,500
Mar 28, 2025	0.6600	0.6620	0.6120	0.6400	0.6400	197,100
Mar 27, 2025	0.6300	0.6710	0.6150	0.6600	0.6600	178,000
Mar 26, 2025	0.6270	0.6400	0.6100	0.6400	0.6400	146,200
Mar 25, 2025	0.6420	0.6420	0.6100	0.6400	0.6400	85,000
Mar 24, 2025	0.6220	0.6500	0.6120	0.6460	0.6460	178,300
Mar 21, 2025	0.6900	0.6950	0.6100	0.6300	0.6300	434,600
Mar 20, 2025	0.7500	0.8180	0.6510	0.6880	0.6880	1,952,900
Mar 19, 2025	0.5850	0.6700	0.5800	0.6600	0.6600	535,600
Mar 18, 2025	0.6150	0.6200	0.5610	0.6090	0.6090	193,300
Mar 17, 2025	0.5830	0.6370	0.5830	0.6370	0.6370	392,100
Mar 14, 2025	0.5600	0.6230	0.5450	0.6200	0.6200	644,400
Mar 13, 2025	0.7540	0.7540	0.5200	0.5800	0.5800	14,693,100
Mar 12, 2025	0.7500	0.7790	0.7200	0.7400	0.7400	268,300
Mar 11, 2025	0.7900	0.8290	0.6650	0.7710	0.7710	354,700
Mar 10, 2025	0.8510	0.8800	0.7520	0.7720	0.7720	191,600
Mar 7, 2025	0.8500	0.9120	0.8000	0.8600	0.8600	215,600
Mar 6, 2025	0.7500	0.8900	0.7250	0.8600	0.8600	389,900
Mar 5, 2025	0.8100	0.8350	0.7430	0.7700	0.7700	410,800
Mar 4, 2025	0.9390	0.9800	0.7580	0.8260	0.8260	915,000
Mar 3, 2025	1.6700	1.7420	0.9500	1.0100	1.0100	594,300
Feb 28, 2025	1.6300	1.7000	1.4100	1.5000	1.5000	194,900
Feb 27, 2025	1.8000	1.8300	1.6100	1.6800	1.6800	142,900
Feb 26, 2025	1.6000	1.8800	1.4100	1.7400	1.7400	382,700
Feb 25, 2025	1.8400	1.9800	1.6000	1.6500	1.6500	349,200
Feb 24, 2025	1.8400	2.1000	1.5700	2.1000	2.1000	1,077,700
Feb 21, 2025	4.9500	4.9500	2.5000	2.5600	2.5600	1,417,900
Feb 20, 2025	9.8600	9.8600	4.8000	6.1600	6.1600	255,500
Feb 19, 2025	9.2400	9.2400	9.2400	9.2400	9.2400	-
Feb 18, 2025	9.2400	9.2400	9.2400	9.2400	9.2400	-
Feb 14, 2025	10.5000	10.5000	8.0500	9.2400	9.2400	7,300
Feb 13, 2025	12.9900	14.0700	10.8500	10.8500	10.8500	21,100
Feb 12, 2025	15.8000	15.8000	9.8300	12.4900	12.4900	16,100
Feb 11, 2025	11.9000	14.9000	11.6200	14.0100	14.0100	17,400
Feb 10, 2025	11.3700	11.3700	11.3700	11.3700	11.3700	-
Feb 7, 2025	11.3700	11.3700	11.3700	11.3700	11.3700	-
Feb 6, 2025	11.3700	11.3700	11.3700	11.3700	11.3700	1,400
Feb 5, 2025	11.8800	13.0300	11.8800	12.6500	12.6500	1,600
Feb 4, 2025	10.9800	10.9800	9.0000	10.4000	10.4000	3,100
Feb 3, 2025	13.5500	13.8100	10.4300	10.5000	10.5000	7,300
Jan 31, 2025	12.0000	13.9000	11.5600	12.9400	12.9400	18,200
Jan 30, 2025	11.7000	13.0800	11.3500	11.8000	11.8000	3,400
Jan 29, 2025	11.5300	11.5400	11.3500	11.5200	11.5200	6,900
Jan 28, 2025	12.2700	12.2700	11.5000	11.7000	11.7000	3,900
Jan 27, 2025	12.2450	13.0000	11.9400	11.9400	11.9400	5,300
Jan 24, 2025	12.1400	12.9000	11.7400	12.1100	12.1100	11,000
Jan 23, 2025	11.5100	12.2500	11.5100	12.0000	12.0000	3,400
Jan 22, 2025	11.5000	11.5500	11.5000	11.5270	11.5270	2,400
Jan 21, 2025	11.4550	11.5200	11.4550	11.5100	11.5100	2,500
Jan 17, 2025	11.4000	11.4660	11.4000	11.4660	11.4660	700
Jan 16, 2025	11.6920	11.6920	11.4500	11.4500	11.4500	2,500
Jan 15, 2025	11.4300	11.5200	11.4000	11.5000	11.5000	7,100
Jan 14, 2025	11.4300	11.4300	11.4300	11.4300	11.4300	-
Jan 13, 2025	11.4300	11.4300	11.4300	11.4300	11.4300	-
Jan 10, 2025	11.4300	11.4300	11.4300	11.4300	11.4300	-
Jan 8, 2025	11.4300	11.4300	11.4300	11.4300	11.4300	-
Jan 7, 2025	11.5100	11.5900	11.4300	11.4300	11.4300	1,600
Jan 6, 2025	11.4100	11.4100	11.4100	11.4100	11.4100	-
Jan 3, 2025	11.4100	11.4100	11.4100	11.4100	11.4100	400
Jan 2, 2025	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 31, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 30, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 27, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 26, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 24, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 23, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 20, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 19, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Dec 18, 2024	11.5000	11.5000	11.4800	11.5000	11.5000	2,000
Dec 17, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Dec 16, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Dec 13, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Dec 12, 2024	11.4300	11.4300	11.4200	11.4300	11.4300	1,000
Dec 11, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Dec 10, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Dec 9, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Dec 6, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	200
Dec 5, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Dec 4, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Dec 3, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Dec 2, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Nov 29, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Nov 27, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Nov 26, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Nov 25, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	-
Nov 22, 2024	11.4950	11.4950	11.4950	11.4950	11.4950	200
Nov 21, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Nov 20, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Nov 19, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Nov 18, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	300
Nov 15, 2024	11.5930	11.5930	11.5930	11.5930	11.5930	-
Nov 14, 2024	11.5930	11.5930	11.5930	11.5930	11.5930	-
Nov 13, 2024	11.5930	11.5930	11.5930	11.5930	11.5930	-
Nov 12, 2024	11.5930	11.5930	11.5930	11.5930	11.5930	-
Nov 11, 2024	11.5100	11.5930	11.5000	11.5930	11.5930	2,100
Nov 8, 2024	11.6000	11.6000	11.6000	11.6000	11.6000	-
Nov 7, 2024	11.6000	11.7000	11.5000	11.6000	11.6000	7,200
Nov 6, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	200
Nov 5, 2024	11.4100	11.4100	11.4000	11.4000	11.4000	300
Nov 4, 2024	11.4100	11.4100	11.4100	11.4100	11.4100	-
Nov 1, 2024	11.4400	11.4400	11.4100	11.4100	11.4100	2,000
Oct 31, 2024	11.4400	11.4400	11.4400	11.4400	11.4400	-
Oct 30, 2024	11.5100	11.5100	11.4400	11.4400	11.4400	1,400
Oct 29, 2024	11.7000	12.6100	11.6700	11.9900	11.9900	4,500
Oct 28, 2024	11.6900	11.6900	11.6900	11.6900	11.6900	-
Oct 25, 2024	11.6900	11.6900	11.6900	11.6900	11.6900	100
Oct 24, 2024	11.5600	11.7500	11.4400	11.5600	11.5600	4,900
Oct 23, 2024	11.7500	11.7500	11.4200	11.4200	11.4200	4,900
Oct 22, 2024	11.7200	11.7200	11.7200	11.7200	11.7200	700
Oct 21, 2024	11.7000	13.0000	11.7000	13.0000	13.0000	5,600
Oct 18, 2024	11.9900	12.8600	11.5100	11.7200	11.7200	2,500
Oct 17, 2024	12.5900	13.7000	11.6400	11.7000	11.7000	20,800
Oct 16, 2024	12.2800	14.4700	11.4000	11.7100	11.7100	13,400
Oct 15, 2024	12.0000	12.3000	11.8000	12.3000	12.3000	900
Oct 14, 2024	11.6900	11.9900	11.6900	11.9900	11.9900	1,000
Oct 11, 2024	12.6000	12.6000	11.4500	11.4500	11.4500	1,500
Oct 10, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	800
Oct 9, 2024	13.0000	13.0000	13.0000	13.0000	13.0000	300
Oct 8, 2024	12.4400	12.4400	12.4400	12.4400	12.4400	-
Oct 7, 2024	12.5900	12.5900	12.4400	12.4400	12.4400	200
Oct 4, 2024	12.4100	12.4100	12.4100	12.4100	12.4100	-
Oct 3, 2024	12.4100	12.4100	12.4100	12.4100	12.4100	-
Oct 2, 2024	12.4100	12.4100	12.4100	12.4100	12.4100	-
Oct 1, 2024	12.4100	12.4100	12.4100	12.4100	12.4100	800
Sep 30, 2024	12.6500	13.0430	12.2000	12.2100	12.2100	1,500
Sep 27, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 26, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 25, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 24, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	400
Sep 23, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 20, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 19, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 18, 2024	11.5900	11.5900	11.5900	11.5900	11.5900	-
Sep 17, 2024	11.5800	11.5900	11.5800	11.5900	11.5900	300
Sep 16, 2024	11.4600	11.4600	11.4400	11.4400	11.4400	700
Sep 13, 2024	11.5300	11.5300	11.5300	11.5300	11.5300	-
Sep 12, 2024	11.3200	11.5300	11.3100	11.5300	11.5300	3,300
Sep 11, 2024	11.3400	11.6500	11.3400	11.3400	11.3400	1,500
Sep 10, 2024	11.2820	11.3400	11.2700	11.3400	11.3400	3,700
Sep 9, 2024	11.2800	11.2900	11.2800	11.2900	11.2900	800
Sep 6, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Sep 5, 2024	11.2900	11.3400	11.2200	11.2300	11.2300	3,300
Sep 4, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Sep 3, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	800
Aug 30, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Aug 29, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Aug 28, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Aug 27, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Aug 26, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Aug 23, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Aug 22, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Aug 21, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Aug 20, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Aug 19, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Aug 16, 2024	11.2200	11.2300	11.2100	11.2300	11.2300	300
Aug 15, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	-
Aug 14, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	-
Aug 13, 2024	11.3400	11.3400	11.3300	11.3300	11.3300	300
Aug 12, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	-
Aug 9, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	-
Aug 8, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	300
Aug 7, 2024	11.3400	11.3400	11.3400	11.3400	11.3400	-
Aug 6, 2024	11.3200	11.3400	11.3200	11.3400	11.3400	1,700
Aug 5, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Aug 2, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Aug 1, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 31, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	900
Jul 30, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 29, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 26, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	4,400
Jul 25, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Jul 24, 2024	11.2500	11.2500	11.2300	11.2300	11.2300	300
Jul 23, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	100
Jul 22, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	100
Jul 19, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 18, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 17, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 16, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 15, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 12, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	300
Jul 11, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	-
Jul 10, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	-
Jul 9, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	200
Jul 8, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 5, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	200
Jul 3, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Jul 2, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	1,100
Jul 1, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	-
Jun 28, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	-
Jun 27, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	100
Jun 26, 2024	11.3100	11.3100	11.3100	11.3100	11.3100	-
Jun 25, 2024	11.3100	11.3100	11.3100	11.3100	11.3100	600
Jun 24, 2024	11.3100	11.3600	11.3100	11.3600	11.3600	1,300
Jun 21, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Jun 20, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Jun 18, 2024	11.2600	11.4600	11.2600	11.4600	11.4600	400
Jun 17, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Jun 14, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Jun 13, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Jun 12, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	400
Jun 11, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	-
Jun 10, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	-
Jun 7, 2024	11.2800	11.4000	11.2600	11.4000	11.4000	1,000
Jun 6, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	-
Jun 5, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	300
Jun 4, 2024	11.4000	11.6900	11.3700	11.3700	11.3700	2,100
Jun 3, 2024	11.2600	11.4000	11.2600	11.3700	11.3700	2,700
May 31, 2024	11.2200	11.2500	11.2100	11.2500	11.2500	900
May 30, 2024	11.2200	11.3000	11.1800	11.3000	11.3000	8,300
May 29, 2024	11.3100	11.4000	11.2100	11.2300	11.2300	4,200
May 28, 2024	11.7100	12.1500	11.3600	11.8500	11.8500	12,900
May 24, 2024	11.3800	13.1500	11.3800	11.7500	11.7500	23,600
May 23, 2024	11.3000	13.7000	11.3000	12.0100	12.0100	8,500
May 22, 2024	12.1500	12.2200	11.1700	11.8100	11.8100	383,000
May 21, 2024	12.0000	12.4500	11.7100	11.7200	11.7200	10,800
May 20, 2024	12.9700	12.9700	11.5200	11.6700	11.6700	4,700
May 17, 2024	12.6150	12.6150	11.1700	12.0000	12.0000	19,600
May 16, 2024	11.1800	13.2300	11.1800	12.0000	12.0000	22,400
May 15, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	1,100
May 14, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
May 13, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	1,600
May 10, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	150,100

ATNF 180 Life Sciences Corp.

1.0900

-0.91%

AEON AEON Biopharma, Inc.

0.4734

+3.36%

SNSE Sensei Biotherapeutics, Inc.

0.3600

-4.41%

ACXP Acurx Pharmaceuticals, Inc.

0.3600

-4.79%

SILO Silo Pharma, Inc.

0.8149

0.00%

ALZN Alzamend Neuro, Inc.

0.6581

+21.87%

KLTO Klotho Neurosciences, Inc.

0.1661

+3.81%

KLRS Kalaris Therapeutics, Inc.

3.4800

-9.61%

ABP Abpro Holdings, Inc.

0.2000

+3.09%

OVID Ovid Therapeutics Inc.

0.2901

-1.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aspire Biopharma Holdings, Inc. (ASBP)

Related Tickers