NASDAQ : ASPI
ASP Isotopes Inc. — Price history
Materials · Chemicals · United States
Last price 2.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 309.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ASP Isotopes Inc. (ASPI) closed at 1.965 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 | 2.05 | 2.08 | 1.94 | 1.965 | 2,203,137 | -2.72% |
| 2026-10-30 | 2.02 | 2.04 | 1.93 | 2.02 | 3,437,727 | -5.16% |
| 2026-10-29 | 2.01 | 2.2 | 1.975 | 2.13 | 3,806,805 | +4.93% |
| 2026-10-28 | 2.1 | 2.1 | 1.97 | 2.03 | 3,152,609 | -1.46% |
| 2026-10-27 | 2.09 | 2.16 | 2.02 | 2.06 | 4,448,102 | +1.98% |
| 2026-10-26 | 2.09 | 2.185 | 1.99 | 2.02 | 4,896,314 | +3.86% |
| 2026-10-23 | 2.05 | 2.06 | 1.93 | 1.945 | 3,159,951 | -6.94% |
| 2026-10-22 | 2.06 | 2.11 | 2.01 | 2.09 | 3,756,562 | -3.69% |
| 2026-10-21 | 2.1 | 2.235 | 2.07 | 2.17 | 2,803,057 | +6.90% |
| 2026-10-20 | 2 | 2.18 | 1.97 | 2.03 | 4,074,487 | -1.22% |
| 2026-10-19 | 2.2 | 2.2 | 1.89 | 2.055 | 7,169,416 | -3.97% |
| 2026-10-16 | 2.21 | 2.24 | 2.12 | 2.14 | 3,944,425 | -3.17% |
| 2026-10-15 | 2.17 | 2.22 | 2.03 | 2.21 | 7,790,069 | +6.76% |
| 2026-10-14 | 2.21 | 2.23 | 2.05 | 2.07 | 5,187,098 | -9.21% |
| 2026-10-13 | 2.365 | 2.38 | 2.25 | 2.28 | 4,995,606 | -6.56% |
| 2026-10-12 | 2.64 | 2.67 | 2.41 | 2.44 | 4,998,489 | -7.92% |
| 2026-10-09 | 2.86 | 2.86 | 2.62 | 2.65 | 3,600,470 | -6.36% |
| 2026-10-08 | 2.8 | 2.93 | 2.75 | 2.83 | 4,952,646 | -1.05% |
| 2026-10-07 | 2.76 | 2.9 | 2.69 | 2.86 | 4,217,361 | +0.35% |
| 2026-10-06 | 2.93 | 3 | 2.79 | 2.85 | 4,199,161 | -2.73% |
| 2026-10-05 | 2.93 | 3.055 | 2.84 | 2.93 | 5,263,674 | +0.69% |
| 2026-10-02 | 2.9 | 2.925 | 2.75 | 2.91 | 4,196,488 | +7.78% |
| 2026-10-01 | 2.65 | 2.78 | 2.535 | 2.7 | 5,459,605 | +1.89% |
| 2026-09-30 | 2.76 | 2.81 | 2.63 | 2.65 | 5,807,868 | +0.57% |
| 2026-09-29 | 2.67 | 2.84 | 2.605 | 2.635 | 5,438,455 | +1.35% |
| 2026-09-28 | 2.86 | 2.868 | 2.51 | 2.6 | 8,553,893 | -11.11% |
| 2026-09-25 | 3 | 3.02 | 2.9 | 2.925 | 3,550,089 | -0.85% |
| 2026-09-24 | 2.985 | 3.01 | 2.88 | 2.95 | 3,523,270 | -1.99% |
| 2026-09-23 | 3.145 | 3.145 | 3.01 | 3.01 | 2,609,293 | -5.35% |
| 2026-09-22 | 3.19 | 3.21 | 3.07 | 3.18 | 2,890,752 | +0.00% |
| 2026-09-21 | 3.21 | 3.31 | 3.15 | 3.18 | 3,599,256 | +4.61% |
| 2026-09-18 | 3.295 | 3.32 | 3.035 | 3.04 | 12,411,878 | -6.32% |
| 2026-09-17 | 3.25 | 3.35 | 3.225 | 3.245 | 3,326,071 | +3.02% |
| 2026-09-16 | 3.26 | 3.28 | 3.05 | 3.15 | 3,488,624 | -0.32% |
| 2026-09-15 | 3.21 | 3.239 | 3.05 | 3.16 | 4,600,301 | -0.94% |
| 2026-09-14 | 3.24 | 3.31 | 3.18 | 3.19 | 3,858,844 | -3.63% |
| 2026-09-11 | 3.6 | 3.61 | 3.3 | 3.31 | 5,249,501 | -7.80% |
| 2026-09-10 | 3.76 | 3.825 | 3.58 | 3.59 | 5,026,942 | -6.02% |
| 2026-09-09 | 4.15 | 4.22 | 3.805 | 3.82 | 4,475,246 | -9.48% |
| 2026-09-08 | 4.29 | 4.41 | 4.18 | 4.22 | 4,326,280 | +0.48% |
| 2026-09-04 | 3.95 | 4.265 | 3.91 | 4.2 | 3,830,259 | +7.69% |
| 2026-09-03 | 3.95 | 3.985 | 3.87 | 3.9 | 1,982,983 | -0.76% |
| 2026-09-02 | 3.8 | 3.97 | 3.75 | 3.93 | 3,014,864 | +3.97% |
| 2026-09-01 | 3.885 | 3.92 | 3.725 | 3.78 | 3,883,359 | -5.97% |
| 2026-08-31 | 3.9 | 4.035 | 3.88 | 4.02 | 2,745,735 | +3.61% |
| 2026-08-28 | 4.05 | 4.11 | 3.86 | 3.88 | 2,751,421 | -3.96% |
| 2026-08-27 | 4.03 | 4.102 | 3.985 | 4.04 | 2,231,982 | +2.41% |
| 2026-08-26 | 4 | 4.15 | 3.88 | 3.945 | 2,635,920 | -1.38% |
| 2026-08-25 | 3.99 | 4.09 | 3.87 | 4 | 3,408,416 | +2.83% |
| 2026-08-24 | 4.03 | 4.05 | 3.84 | 3.89 | 3,867,472 | -2.75% |
| 2026-08-21 | 4.05 | 4.1 | 3.89 | 4 | 3,402,542 | +1.27% |
| 2026-08-20 | 4.16 | 4.16 | 3.865 | 3.95 | 3,911,776 | -3.42% |
| 2026-08-19 | 3.93 | 4.14 | 3.83 | 4.09 | 2,840,705 | +5.96% |
| 2026-08-18 | 3.98 | 4.06 | 3.83 | 3.86 | 3,272,109 | -3.98% |
| 2026-08-17 | 4.37 | 4.37 | 3.95 | 4.02 | 4,305,195 | -5.85% |
| 2026-08-14 | 4.27 | 4.39 | 4.235 | 4.27 | 1,916,112 | -0.23% |
| 2026-08-13 | 4.29 | 4.44 | 4.278 | 4.28 | 2,203,986 | -0.47% |
| 2026-08-12 | 4.42 | 4.44 | 4.28 | 4.3 | 2,254,367 | -0.46% |
| 2026-08-11 | 4.347 | 4.425 | 4.25 | 4.32 | 2,157,198 | +0.70% |
| 2026-08-10 | 4.43 | 4.43 | 4.21 | 4.29 | 2,356,767 | -3.16% |
| 2026-08-07 | 4.26 | 4.495 | 4.115 | 4.43 | 3,387,018 | +8.05% |
| 2026-08-06 | 4.01 | 4.2 | 3.96 | 4.1 | 3,528,964 | +1.23% |
| 2026-08-05 | 4.3 | 4.3 | 4.02 | 4.05 | 4,757,568 | -5.59% |
| 2026-08-04 | 4.35 | 4.41 | 4.1 | 4.29 | 5,876,139 | +3.62% |
| 2026-08-03 | 3.96 | 4.22 | 3.89 | 4.14 | 2,700,899 | +3.50% |
| 2026-07-31 | 4.046 | 4.15 | 3.86 | 4 | 2,335,816 | +0.50% |
| 2026-07-30 | 3.625 | 4.04 | 3.55 | 3.98 | 4,263,260 | +12.43% |
| 2026-07-29 | 3.8 | 3.88 | 3.51 | 3.54 | 5,762,927 | -6.23% |
| 2026-07-28 | 4 | 4.03 | 3.74 | 3.775 | 5,448,262 | -6.79% |
| 2026-07-27 | 3.97 | 4.105 | 3.845 | 4.05 | 3,132,421 | +4.65% |
| 2026-07-24 | 4.07 | 4.07 | 3.87 | 3.87 | 2,614,683 | -4.21% |
| 2026-07-23 | 3.94 | 4.09 | 3.93 | 4.04 | 2,660,887 | -0.98% |
| 2026-07-22 | 4.235 | 4.308 | 4.035 | 4.08 | 3,528,705 | -4.23% |
| 2026-07-21 | 4.025 | 4.4 | 4.025 | 4.26 | 5,050,904 | +9.51% |
| 2026-07-20 | 3.93 | 3.96 | 3.77 | 3.89 | 3,532,416 | +0.39% |
| 2026-07-17 | 3.88 | 3.987 | 3.61 | 3.875 | 6,625,921 | -1.77% |
| 2026-07-16 | 4.33 | 4.36 | 3.865 | 3.945 | 8,170,223 | -13.86% |
| 2026-07-15 | 4.84 | 4.99 | 4.535 | 4.58 | 3,480,589 | -2.55% |
| 2026-07-14 | 4.83 | 4.92 | 4.675 | 4.7 | 2,904,836 | +2.40% |
| 2026-07-13 | 5.02 | 5.02 | 4.58 | 4.59 | 4,646,317 | -8.38% |
| 2026-07-10 | 5.27 | 5.435 | 4.99 | 5.01 | 3,070,840 | -2.62% |
| 2026-07-09 | 5.09 | 5.25 | 4.97 | 5.145 | 2,255,139 | +4.15% |
| 2026-07-08 | 4.91 | 5.16 | 4.835 | 4.94 | 3,107,374 | -2.37% |
| 2026-07-07 | 5.455 | 5.455 | 4.98 | 5.06 | 4,217,683 | -8.50% |
| 2026-07-06 | 5.68 | 5.69 | 5.395 | 5.53 | 3,556,946 | -1.78% |
| 2026-07-02 | 6.16 | 6.5 | 5.55 | 5.63 | 4,850,528 | -8.75% |
| 2026-07-01 | 6.14 | 6.56 | 6.12 | 6.17 | 3,926,964 | -0.80% |
| 2026-06-30 | 6.38 | 6.693 | 6.09 | 6.22 | 4,821,967 | +0.00% |
| 2026-06-29 | 6.3 | 6.49 | 6.1 | 6.22 | 4,386,284 | +0.81% |
| 2026-06-26 | 6.16 | 6.275 | 5.86 | 6.17 | 7,525,532 | -2.83% |
| 2026-06-25 | 7.29 | 7.525 | 6.011 | 6.35 | 7,258,172 | -10.06% |
| 2026-06-24 | 7.1 | 7.28 | 6.65 | 7.06 | 5,574,372 | -0.28% |
| 2026-06-23 | 6.91 | 7.6 | 6.9 | 7.08 | 4,399,196 | -2.75% |
| 2026-06-22 | 7.025 | 7.43 | 6.93 | 7.28 | 4,666,900 | +1.39% |
| 2026-06-18 | 6.975 | 7.32 | 6.772 | 7.18 | 4,450,080 | +7.49% |
| 2026-06-17 | 6.49 | 7.09 | 6.47 | 6.68 | 3,947,006 | +3.73% |
| 2026-06-16 | 6.61 | 6.85 | 6.31 | 6.44 | 3,311,396 | -3.01% |
| 2026-06-15 | 7.01 | 7.12 | 6.575 | 6.64 | 4,948,627 | +1.37% |
| 2026-06-12 | 6.3 | 6.84 | 6.25 | 6.55 | 5,160,161 | +5.14% |
| 2026-06-11 | 5.79 | 6.31 | 5.675 | 6.23 | 4,308,450 | +6.50% |
| 2026-06-10 | 6.22 | 6.405 | 5.815 | 5.85 | 4,018,182 | -8.59% |
| 2026-06-09 | 6.8 | 7.1 | 6.055 | 6.4 | 6,459,293 | -6.30% |
| 2026-06-08 | 6.97 | 7.28 | 6.735 | 6.83 | 4,492,754 | +1.79% |
| 2026-06-05 | 7.365 | 7.39 | 6.45 | 6.71 | 8,390,573 | -15.81% |
| 2026-06-04 | 7.28 | 8.13 | 7.17 | 7.97 | 5,359,711 | +5.56% |
| 2026-06-03 | 8.18 | 8.18 | 7.53 | 7.55 | 6,329,322 | -9.36% |
| 2026-06-02 | 8 | 8.54 | 7.809 | 8.33 | 7,341,008 | +4.00% |
| 2026-06-01 | 7.625 | 8.15 | 7.46 | 8.01 | 7,555,849 | +2.96% |
| 2026-05-29 | 7.66 | 8.07 | 7.41 | 7.78 | 7,379,919 | +0.13% |
| 2026-05-28 | 6.71 | 7.98 | 6.7 | 7.77 | 11,820,491 | +16.49% |
| 2026-05-27 | 6.87 | 7.19 | 6.55 | 6.67 | 7,822,449 | -3.75% |
| 2026-05-26 | 6.38 | 7.04 | 6.38 | 6.93 | 14,028,107 | +24.86% |
| 2026-05-22 | 5.27 | 5.83 | 5.24 | 5.55 | 5,039,173 | +7.35% |
| 2026-05-21 | 5.26 | 5.44 | 4.95 | 5.17 | 5,079,340 | -1.71% |
| 2026-05-20 | 4.85 | 5.315 | 4.84 | 5.26 | 3,822,341 | +8.68% |
| 2026-05-19 | 5.14 | 5.16 | 4.805 | 4.84 | 4,313,518 | -8.25% |
| 2026-05-18 | 5.74 | 5.79 | 5.22 | 5.275 | 4,530,234 | -9.05% |
| 2026-05-15 | 5.785 | 5.875 | 5.66 | 5.8 | 4,170,929 | -4.76% |
| 2026-05-14 | 6.225 | 6.32 | 5.91 | 6.09 | 4,046,451 | -3.64% |
| 2026-05-13 | 6 | 6.5 | 5.887 | 6.32 | 6,349,050 | +5.86% |