5 DAY PERFORMANCE
-15.63%
1 MONTH PERFORMANCE
-34.62%
Aspire BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.57 | $0.54 (-5.59%) | $0.60 | $0.54 | 67,434 | $24.84 M |
| 04/02/2025 | $0.57 | $0.61 (7.08%) | $0.62 | $0.57 | 62,124 | $27.83 M |
| 04/01/2025 | $0.56 | $0.58 (3.25%) | $0.59 | $0.56 | 154,600 | $26.60 M |
| 03/31/2025 | $0.62 | $0.58 (-6.03%) | $0.62 | $0.55 | 253,666 | $26.80 M |
| 03/28/2025 | $0.66 | $0.64 (-2.96%) | $0.66 | $0.61 | 197,444 | $29.44 M |
| 03/27/2025 | $0.63 | $0.66 (4.76%) | $0.67 | $0.62 | 178,000 | $30.36 M |
| 03/26/2025 | $0.63 | $0.64 (2.11%) | $0.64 | $0.61 | 149,200 | $29.44 M |
| 03/25/2025 | $0.64 | $0.64 (-0.26%) | $0.64 | $0.61 | 85,034 | $29.44 M |
| 03/24/2025 | $0.62 | $0.65 (3.84%) | $0.65 | $0.61 | 178,336 | $29.73 M |
| 03/21/2025 | $0.69 | $0.63 (-8.64%) | $0.70 | $0.61 | 434,676 | $29.00 M |
| 03/20/2025 | $0.75 | $0.69 (-8.23%) | $0.82 | $0.65 | 1.95 M | $31.66 M |
| 03/19/2025 | $0.59 | $0.66 (12.75%) | $0.67 | $0.58 | 535,643 | $30.36 M |
| 03/18/2025 | $0.62 | $0.61 (-0.98%) | $0.62 | $0.56 | 193,300 | $28.02 M |
| 03/17/2025 | $0.58 | $0.64 (9.23%) | $0.64 | $0.58 | 392,358 | $29.30 M |
| 03/14/2025 | $0.56 | $0.62 (10.71%) | $0.62 | $0.55 | 644,400 | $28.52 M |
| 03/13/2025 | $0.75 | $0.58 (-23.03%) | $0.75 | $0.52 | 14.69 M | $26.68 M |
| 03/12/2025 | $0.75 | $0.74 (-1.33%) | $0.78 | $0.72 | 268,300 | $34.05 M |
| 03/11/2025 | $0.79 | $0.77 (-2.41%) | $0.83 | $0.66 | 354,700 | $35.47 M |
| 03/10/2025 | $0.85 | $0.77 (-9.27%) | $0.88 | $0.75 | 191,867 | $35.52 M |
| 03/07/2025 | $0.85 | $0.86 (1.18%) | $0.91 | $0.80 | 215,600 | $44.07 M |
| 03/06/2025 | $0.75 | $0.86 (14.67%) | $0.89 | $0.73 | 389,900 | $39.57 M |
| 03/05/2025 | $0.81 | $0.77 (-4.94%) | $0.84 | $0.74 | 410,822 | $35.43 M |
| 03/04/2025 | $0.94 | $0.83 (-12.06%) | $0.98 | $0.76 | 915,000 | $38.00 M |
| 03/03/2025 | $1.67 | $1.01 (-39.52%) | $1.74 | $0.95 | 594,322 | $46.47 M |
| 02/28/2025 | $1.63 | $1.50 (-7.98%) | $1.70 | $1.41 | 194,904 | $69.01 M |
| 02/27/2025 | $1.80 | $1.68 (-6.67%) | $1.83 | $1.61 | 142,914 | $13.05 M |
| 02/26/2025 | $1.60 | $1.74 (8.75%) | $1.88 | $1.41 | 386,721 | $13.51 M |
| 02/25/2025 | $1.84 | $1.65 (-10.33%) | $1.98 | $1.60 | 349,200 | $12.81 M |
| 02/24/2025 | $1.84 | $2.10 (14.13%) | $2.10 | $1.57 | 1.08 M | $16.31 M |
| 02/21/2025 | $4.95 | $2.56 (-48.28%) | $4.95 | $2.50 | 1.42 M | $19.88 M |
| 02/20/2025 | $9.86 | $6.16 (-37.53%) | $9.86 | $4.80 | 255,500 | $47.83 M |
| 02/19/2025 | $9.24 | $9.24 (0%) | $9.24 | $9.24 | 129,853 | $71.75 M |
| 02/18/2025 | $9.24 | $9.24 (0%) | $9.24 | $9.24 | 68,576 | $71.75 M |
| 02/14/2025 | $10.50 | $9.24 (-12%) | $10.50 | $8.05 | 7,300 | |
| 02/13/2025 | $12.99 | $10.85 (-16.47%) | $14.07 | $10.85 | 21,100 | |
| 02/12/2025 | $15.80 | $12.49 (-20.95%) | $15.80 | $9.83 | 16,100 | |
| 02/11/2025 | $11.90 | $14.01 (17.73%) | $14.90 | $11.62 | 17,400 | |
| 02/10/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 9,400 | |
| 02/07/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 5,400 | |
| 02/06/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 1,400 | |
| 02/05/2025 | $11.88 | $12.65 (6.48%) | $13.03 | $11.88 | 1,600 | |
| 02/04/2025 | $10.98 | $10.40 (-5.28%) | $10.98 | $9.00 | 3,100 | |
| 02/03/2025 | $13.55 | $10.50 (-22.51%) | $13.81 | $10.43 | 7,300 | |
| 01/31/2025 | $12.00 | $12.94 (7.83%) | $13.90 | $11.56 | 18,200 | |
| 01/30/2025 | $11.70 | $11.80 (0.85%) | $13.08 | $11.35 | 3,400 | |
| 01/29/2025 | $11.53 | $11.52 (-0.09%) | $11.54 | $11.35 | 6,900 | |
| 01/28/2025 | $12.27 | $11.70 (-4.65%) | $12.27 | $11.50 | 3,900 | |
| 01/27/2025 | $12.24 | $11.94 (-2.49%) | $13.00 | $11.94 | 5,300 | |
| 01/24/2025 | $12.14 | $12.11 (-0.25%) | $12.90 | $11.74 | 11,000 | |
| 01/23/2025 | $11.51 | $12.00 (4.26%) | $12.25 | $11.51 | 3,400 | |
| 01/22/2025 | $11.50 | $11.53 (0.23%) | $11.55 | $11.50 | 2,400 | |
| 01/21/2025 | $11.45 | $11.51 (0.48%) | $11.52 | $11.45 | 2,500 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
