NASDAQ : ASBP
Aspire Biopharma Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aspire Biopharma Holdings, Inc. (ASBP) closed at 7.695 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.03 | 8.12 | 7.6 | 7.695 | 11,301 | -5.12% |
| 2026-10-30 | 8.46 | 8.46 | 8 | 8.11 | 20,293 | -4.36% |
| 2026-10-29 | 8.84 | 9.14 | 8.48 | 8.48 | 31,109 | -4.50% |
| 2026-10-28 | 8.7 | 8.93 | 8.54 | 8.88 | 14,213 | +5.21% |
| 2026-10-27 | 8.31 | 8.614 | 8.31 | 8.44 | 9,991 | +3.43% |
| 2026-10-26 | 8.82 | 9 | 8.15 | 8.16 | 41,816 | -7.27% |
| 2026-10-23 | 8.787 | 8.863 | 8.673 | 8.8 | 15,125 | -1.12% |
| 2026-10-22 | 8.85 | 8.965 | 8.76 | 8.9 | 22,656 | +0.56% |
| 2026-10-21 | 8.81 | 8.99 | 8.65 | 8.85 | 28,649 | +1.49% |
| 2026-10-20 | 8.317 | 9 | 8.203 | 8.72 | 17,597 | +3.69% |
| 2026-10-19 | 8.81 | 8.851 | 8.05 | 8.41 | 38,961 | -4.21% |
| 2026-10-16 | 8.425 | 8.97 | 8.16 | 8.78 | 36,678 | +1.62% |
| 2026-10-15 | 8.1 | 8.876 | 7.98 | 8.64 | 31,929 | +5.88% |
| 2026-10-14 | 8.2 | 8.45 | 7.185 | 8.16 | 87,158 | -0.24% |
| 2026-10-13 | 7.8 | 8.5 | 7.8 | 8.18 | 36,171 | +5.14% |
| 2026-10-12 | 8.36 | 8.57 | 7.66 | 7.78 | 22,389 | -6.27% |
| 2026-10-09 | 8.67 | 8.67 | 8.1 | 8.3 | 34,175 | +0.00% |
| 2026-10-08 | 8.76 | 9 | 8.25 | 8.3 | 78,526 | -3.82% |
| 2026-10-07 | 8.59 | 8.93 | 8.57 | 8.63 | 12,494 | -1.48% |
| 2026-10-06 | 8.88 | 9.09 | 8.75 | 8.76 | 27,743 | -1.35% |
| 2026-10-05 | 8.67 | 8.88 | 8.4 | 8.88 | 20,281 | +1.14% |
| 2026-10-02 | 8.365 | 8.81 | 8.328 | 8.78 | 16,601 | +8.13% |
| 2026-10-01 | 8.43 | 8.43 | 8.1 | 8.12 | 23,055 | -2.75% |
| 2026-09-30 | 8.634 | 8.634 | 8.1 | 8.35 | 11,748 | +2.08% |
| 2026-09-29 | 8.436 | 8.5 | 8.16 | 8.18 | 8,984 | -3.76% |
| 2026-09-28 | 8.31 | 9.23 | 8.31 | 8.5 | 55,864 | +2.16% |
| 2026-09-25 | 8.57 | 8.58 | 8.13 | 8.32 | 32,740 | -4.37% |
| 2026-09-24 | 8.2 | 8.88 | 7.951 | 8.7 | 43,223 | +4.44% |
| 2026-09-23 | 8.29 | 8.83 | 8.26 | 8.33 | 31,371 | +1.59% |
| 2026-09-22 | 8.84 | 8.84 | 8.07 | 8.2 | 66,495 | -5.96% |
| 2026-09-21 | 8.86 | 8.9 | 8.66 | 8.72 | 9,272 | +2.11% |
| 2026-09-18 | 9.03 | 9.03 | 8.52 | 8.54 | 21,070 | -6.36% |
| 2026-09-17 | 8.58 | 9.23 | 8.52 | 9.12 | 64,908 | +6.29% |
| 2026-09-16 | 8.05 | 8.61 | 8.05 | 8.58 | 14,900 | +4.63% |
| 2026-09-15 | 8.69 | 8.76 | 7.99 | 8.2 | 48,325 | -7.45% |
| 2026-09-14 | 8.88 | 9.04 | 8.665 | 8.86 | 15,997 | -2.21% |
| 2026-09-11 | 9.24 | 9.378 | 9.06 | 9.06 | 26,835 | -0.66% |
| 2026-09-10 | 8.21 | 9.25 | 8.21 | 9.12 | 35,499 | +5.92% |
| 2026-09-09 | 8.7 | 9 | 7.8 | 8.61 | 118,025 | -2.71% |
| 2026-09-08 | 8.89 | 9.04 | 8.82 | 8.85 | 8,868 | -0.23% |
| 2026-09-04 | 9.25 | 9.5 | 8.8 | 8.87 | 43,087 | -4.11% |
| 2026-09-03 | 9.13 | 9.41 | 9.1 | 9.25 | 27,062 | +0.49% |
| 2026-09-02 | 8.86 | 9.34 | 8.78 | 9.205 | 35,262 | +3.31% |
| 2026-09-01 | 8.735 | 9.25 | 8.735 | 8.91 | 59,694 | -0.78% |
| 2026-08-31 | 8.49 | 9 | 8.49 | 8.98 | 26,126 | +5.52% |
| 2026-08-28 | 8.3 | 8.7 | 8.07 | 8.51 | 21,482 | +3.03% |
| 2026-08-27 | 8.33 | 8.65 | 8.25 | 8.26 | 8,209 | -0.84% |
| 2026-08-26 | 8.27 | 8.555 | 8.27 | 8.33 | 11,418 | +0.73% |
| 2026-08-25 | 7.6 | 8.8 | 7.6 | 8.27 | 28,878 | +5.89% |
| 2026-08-24 | 7.79 | 8.21 | 7.79 | 7.81 | 43,751 | -2.01% |
| 2026-08-21 | 8.01 | 8.2 | 7.902 | 7.97 | 31,918 | +1.92% |
| 2026-08-20 | 7.99 | 8.153 | 7.77 | 7.82 | 15,977 | -1.01% |
| 2026-08-19 | 7.96 | 8.18 | 7.618 | 7.9 | 44,666 | +3.40% |
| 2026-08-18 | 7.7 | 7.99 | 7.505 | 7.64 | 12,089 | -1.29% |
| 2026-08-17 | 7.6 | 8 | 7.53 | 7.74 | 21,553 | -1.40% |
| 2026-08-14 | 7.15 | 7.9 | 7.14 | 7.85 | 34,757 | +10.41% |
| 2026-08-13 | 7.26 | 7.35 | 7.06 | 7.11 | 10,255 | -0.28% |
| 2026-08-12 | 7.74 | 7.81 | 7.09 | 7.13 | 26,942 | -6.31% |
| 2026-08-11 | 7.47 | 8 | 7.47 | 7.61 | 18,467 | -2.31% |
| 2026-08-10 | 7.92 | 8 | 7.33 | 7.79 | 83,473 | +0.78% |
| 2026-08-07 | 7.64 | 8.05 | 7.59 | 7.73 | 39,063 | +9.49% |
| 2026-08-06 | 7.42 | 7.89 | 7.06 | 7.06 | 39,223 | -2.75% |
| 2026-08-05 | 7.23 | 7.43 | 6.893 | 7.26 | 10,231 | +3.12% |
| 2026-08-04 | 7.18 | 7.41 | 6.82 | 7.04 | 29,592 | -2.63% |
| 2026-08-03 | 6.72 | 7.44 | 6.71 | 7.23 | 27,438 | +10.89% |
| 2026-07-31 | 6.51 | 6.7 | 6.36 | 6.52 | 9,531 | -2.98% |
| 2026-07-30 | 5.94 | 6.72 | 5.94 | 6.72 | 14,240 | +19.79% |
| 2026-07-29 | 7.07 | 7.24 | 4.87 | 5.61 | 119,759 | -22.57% |
| 2026-07-28 | 6.92 | 7.37 | 6.92 | 7.245 | 11,304 | +3.95% |
| 2026-07-27 | 7.15 | 7.5 | 6.71 | 6.97 | 29,655 | -3.99% |
| 2026-07-24 | 7.25 | 7.4 | 7.006 | 7.26 | 28,343 | +0.69% |
| 2026-07-23 | 7.37 | 7.81 | 6.86 | 7.21 | 59,149 | -7.09% |
| 2026-07-22 | 7.47 | 8.17 | 6.96 | 7.76 | 131,641 | +2.92% |
| 2026-07-21 | 6.49 | 7.54 | 6.35 | 7.54 | 118,569 | +14.59% |
| 2026-07-20 | 6.39 | 6.65 | 6.21 | 6.58 | 55,661 | +5.45% |
| 2026-07-17 | 6.06 | 6.3 | 6.04 | 6.24 | 26,164 | -0.64% |
| 2026-07-16 | 5.965 | 6.45 | 5.965 | 6.28 | 63,260 | +3.97% |
| 2026-07-15 | 6.03 | 6.35 | 5.96 | 6.04 | 89,170 | +0.17% |
| 2026-07-14 | 5.88 | 6.15 | 5.88 | 6.03 | 22,965 | +1.01% |
| 2026-07-13 | 6.035 | 6.2 | 5.81 | 5.97 | 38,071 | -0.67% |
| 2026-07-10 | 5.97 | 6.31 | 5.96 | 6.01 | 23,910 | -0.99% |
| 2026-07-09 | 5.77 | 6.45 | 5.6 | 6.07 | 64,172 | +5.02% |
| 2026-07-08 | 5.54 | 5.95 | 5.46 | 5.78 | 30,879 | +3.03% |
| 2026-07-07 | 5.91 | 5.99 | 5.29 | 5.61 | 80,364 | -4.59% |
| 2026-07-06 | 6.01 | 6.55 | 5.8 | 5.88 | 65,694 | -5.31% |
| 2026-07-02 | 5.68 | 6.25 | 5.68 | 6.21 | 40,676 | +5.97% |
| 2026-07-01 | 5.4 | 5.879 | 5.13 | 5.86 | 133,626 | +9.74% |
| 2026-06-30 | 6.41 | 6.41 | 4.583 | 5.34 | 287,527 | -13.03% |
| 2026-06-29 | 6.02 | 6.28 | 5.9 | 6.14 | 33,683 | +2.33% |
| 2026-06-26 | 6.3 | 6.54 | 5.99 | 6 | 46,949 | -7.05% |
| 2026-06-25 | 6.48 | 6.587 | 6.19 | 6.455 | 70,670 | -1.30% |
| 2026-06-24 | 6.24 | 6.6 | 6.18 | 6.54 | 78,209 | +6.00% |
| 2026-06-23 | 5.87 | 6.5 | 5.63 | 6.17 | 119,494 | -1.91% |
| 2026-06-22 | 6.34 | 6.55 | 6.05 | 6.29 | 66,877 | -4.41% |
| 2026-06-18 | 6.54 | 6.58 | 5.66 | 6.58 | 177,144 | +3.46% |
| 2026-06-17 | 6.33 | 6.99 | 6.14 | 6.36 | 268,962 | +2.75% |
| 2026-06-16 | 5.31 | 6.73 | 5.31 | 6.19 | 454,975 | +9.56% |
| 2026-06-15 | 5.04 | 5.93 | 4.98 | 5.65 | 480,829 | +13.91% |
| 2026-06-12 | 5.915 | 6.33 | 4.45 | 4.96 | 12,721,478 | -17.33% |
| 2026-06-11 | 5.49 | 6.4 | 5.25 | 6 | 155,403 | +6.95% |
| 2026-06-10 | 5.82 | 5.92 | 5.6 | 5.61 | 34,360 | -6.03% |
| 2026-06-09 | 6.45 | 6.91 | 5.72 | 5.97 | 106,088 | -10.23% |
| 2026-06-08 | 5.35 | 6.69 | 5.35 | 6.65 | 164,298 | +24.53% |
| 2026-06-05 | 5.95 | 6 | 5.28 | 5.34 | 87,212 | -11.74% |
| 2026-06-04 | 5.56 | 6.25 | 5.56 | 6.05 | 66,878 | +3.60% |
| 2026-06-03 | 5.88 | 5.96 | 5.33 | 5.84 | 37,828 | -2.99% |
| 2026-06-02 | 5.84 | 6.02 | 5.55 | 6.02 | 28,727 | +1.01% |
| 2026-06-01 | 5.4 | 5.97 | 5.19 | 5.96 | 183,045 | +8.56% |
| 2026-05-29 | 5.58 | 5.77 | 5.11 | 5.49 | 160,878 | -0.72% |
| 2026-05-28 | 4.75 | 5.565 | 4.75 | 5.53 | 194,085 | +18.42% |
| 2026-05-27 | 5.25 | 5.78 | 3.85 | 4.67 | 846,995 | -7.89% |
| 2026-05-26 | 5.43 | 5.44 | 4.86 | 5.07 | 78,769 | -6.28% |
| 2026-05-22 | 5.61 | 5.63 | 5.3 | 5.41 | 71,248 | -3.22% |
| 2026-05-21 | 5.91 | 6.21 | 5.29 | 5.59 | 139,670 | -7.30% |
| 2026-05-20 | 5.94 | 6.18 | 5 | 6.03 | 139,136 | +3.43% |
| 2026-05-19 | 6.17 | 6.49 | 5.82 | 5.83 | 197,668 | -12.72% |
| 2026-05-18 | 5.66 | 7.05 | 5.4 | 6.68 | 5,234,153 | +19.07% |
| 2026-05-15 | 5.63 | 5.93 | 5.2 | 5.61 | 117,005 | -4.43% |
| 2026-05-14 | 5.16 | 6 | 4.82 | 5.87 | 203,275 | +10.75% |
| 2026-05-13 | 5.01 | 5.4 | 5.01 | 5.3 | 113,171 | +2.51% |