5 DAY PERFORMANCE
-16.81%
1 MONTH PERFORMANCE
+17.23%
3 MONTH PERFORMANCE
-69.72%
6 MONTH PERFORMANCE
-71.12%
YEAR-TO-DATE PERFORMANCE
-24.18%
Aspire Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.10 | $0.10 (3.79%) | $0.10 | $0.10 | 24.79 M | $5.15 M |
| 01/08/2026 | $0.12 | $0.10 (-12.75%) | $0.12 | $0.09 | 90.07 M | $5.12 M |
| 01/07/2026 | $0.16 | $0.13 (-23.62%) | $0.17 | $0.12 | 510.59 M | $6.22 M |
| 01/06/2026 | $0.12 | $0.11 (-12.28%) | $0.12 | $0.10 | 21.80 M | $5.20 M |
| 01/05/2026 | $0.15 | $0.12 (-17.45%) | $0.15 | $0.11 | 19.90 M | $5.95 M |
| 01/02/2026 | $0.14 | $0.14 (0.07%) | $0.15 | $0.13 | 19.95 M | $6.78 M |
| 12/31/2025 | $0.14 | $0.13 (-2.66%) | $0.14 | $0.12 | 13.93 M | $6.53 M |
| 12/30/2025 | $0.11 | $0.14 (29.09%) | $0.14 | $0.11 | 28.94 M | $7.03 M |
| 12/29/2025 | $0.11 | $0.11 (0.65%) | $0.11 | $0.10 | 10.38 M | $5.35 M |
| 12/26/2025 | $0.10 | $0.11 (11.34%) | $0.12 | $0.10 | 19.55 M | $5.35 M |
| 12/24/2025 | $0.09 | $0.10 (2.65%) | $0.10 | $0.09 | 3.90 M | $4.80 M |
| 12/23/2025 | $0.09 | $0.09 (0.96%) | $0.10 | $0.09 | 6.83 M | $4.70 M |
| 12/22/2025 | $0.10 | $0.10 (-3%) | $0.10 | $0.10 | 5.88 M | $4.80 M |
| 12/19/2025 | $0.10 | $0.10 (-4.22%) | $0.10 | $0.10 | 8.25 M | $4.83 M |
| 12/18/2025 | $0.09 | $0.10 (8.08%) | $0.10 | $0.09 | 9.62 M | $4.97 M |
| 12/17/2025 | $0.10 | $0.10 (-4.86%) | $0.10 | $0.09 | 10.43 M | $4.75 M |
| 12/16/2025 | $0.10 | $0.10 (5.67%) | $0.10 | $0.10 | 10.99 M | $5.17 M |
| 12/15/2025 | $0.11 | $0.11 (-2.54%) | $0.11 | $0.10 | 66.87 M | $5.32 M |
| 12/12/2025 | $0.11 | $0.10 (-9.52%) | $0.11 | $0.09 | 55.48 M | $4.70 M |
| 12/11/2025 | $0.09 | $0.10 (18.75%) | $0.11 | $0.09 | 33.93 M | $5.18 M |
| 12/10/2025 | $0.09 | $0.09 (-5.22%) | $0.09 | $0.07 | 9.02 M | $4.22 M |
| 12/09/2025 | $0.09 | $0.09 (0.11%) | $0.09 | $0.09 | 8.14 M | $4.48 M |
| 12/08/2025 | $0.09 | $0.09 (-3.19%) | $0.09 | $0.09 | 8.34 M | $4.51 M |
| 12/05/2025 | $0.09 | $0.09 (-2.24%) | $0.10 | $0.09 | 11.24 M | $4.53 M |
| 12/04/2025 | $0.09 | $0.09 (2.56%) | $0.10 | $0.09 | 13.32 M | $4.56 M |
| 12/03/2025 | $0.09 | $0.09 (-4.09%) | $0.09 | $0.08 | 24.74 M | $4.41 M |
| 12/02/2025 | $0.11 | $0.10 (-8.35%) | $0.11 | $0.10 | 28.39 M | $4.95 M |
| 12/01/2025 | $0.10 | $0.10 (-5%) | $0.11 | $0.10 | 10.14 M | $4.89 M |
| 11/28/2025 | $0.10 | $0.11 (1.83%) | $0.11 | $0.10 | 9.78 M | $5.25 M |
| 11/26/2025 | $0.10 | $0.10 (2.97%) | $0.11 | $0.10 | 13.69 M | $5.15 M |
| 11/25/2025 | $0.10 | $0.10 (2.22%) | $0.10 | $0.10 | 10.63 M | $5.01 M |
| 11/24/2025 | $0.10 | $0.10 (1.52%) | $0.10 | $0.10 | 17.03 M | $4.95 M |
| 11/21/2025 | $0.10 | $0.10 (-1.12%) | $0.10 | $0.09 | 16.27 M | $4.82 M |
| 11/20/2025 | $0.10 | $0.10 (-1.91%) | $0.10 | $0.10 | 23.22 M | $4.84 M |
| 11/19/2025 | $0.10 | $0.10 (-2.07%) | $0.11 | $0.09 | 30.61 M | $4.91 M |
| 11/18/2025 | $0.11 | $0.11 (-4.34%) | $0.12 | $0.10 | 241.68 M | $5.23 M |
| 11/17/2025 | $0.10 | $0.09 (-10.49%) | $0.11 | $0.09 | 55.63 M | $4.52 M |
| 11/14/2025 | $0.15 | $0.11 (-30.43%) | $0.16 | $0.10 | 546.88 M | $5.26 M |
| 11/13/2025 | $0.09 | $0.11 (11.91%) | $0.12 | $0.09 | 25.01 M | $5.21 M |
| 11/12/2025 | $0.11 | $0.11 (-2.45%) | $0.12 | $0.09 | 45.77 M | $5.28 M |
| 11/11/2025 | $0.15 | $0.12 (-22.64%) | $0.16 | $0.12 | 212.28 M | $5.72 M |
| 11/10/2025 | $0.26 | $0.15 (-41.37%) | $0.31 | $0.15 | 64.69 M | $7.60 M |
| 11/07/2025 | $0.29 | $0.24 (-16.63%) | $0.29 | $0.23 | 4.64 M | $11.84 M |
| 11/06/2025 | $0.35 | $0.27 (-24.29%) | $0.35 | $0.26 | 3.27 M | $13.07 M |
| 11/05/2025 | $0.35 | $0.35 (0.75%) | $0.36 | $0.33 | 852.50 K | $17.17 M |
| 11/04/2025 | $0.36 | $0.35 (-2.8%) | $0.36 | $0.32 | 975.70 K | $17.11 M |
| 11/03/2025 | $0.39 | $0.36 (-7.26%) | $0.39 | $0.35 | 884.20 K | $17.84 M |
| 10/31/2025 | $0.39 | $0.38 (-1.67%) | $0.40 | $0.35 | 1.88 M | $18.87 M |
| 10/30/2025 | $0.39 | $0.38 (-3.96%) | $0.47 | $0.37 | 5.82 M | $18.57 M |
| 10/29/2025 | $0.42 | $0.39 (-6.19%) | $0.44 | $0.37 | 2.79 M | $19.44 M |
| 10/28/2025 | $0.36 | $0.44 (23.58%) | $0.45 | $0.35 | 6.45 M | $21.95 M |
| 10/27/2025 | $0.33 | $0.35 (4.83%) | $0.37 | $0.33 | 1.26 M | $17.14 M |
| 10/24/2025 | $0.33 | $0.34 (4.33%) | $0.35 | $0.31 | 1.72 M | $16.99 M |
| 10/23/2025 | $0.34 | $0.34 (-0.65%) | $0.35 | $0.28 | 3.34 M | $16.58 M |
| 10/22/2025 | $0.31 | $0.35 (13.08%) | $0.41 | $0.29 | 4.64 M | $17.48 M |
| 10/21/2025 | $0.32 | $0.32 (0.63%) | $0.34 | $0.31 | 1.02 M | $15.64 M |
| 10/20/2025 | $0.32 | $0.32 (-2.11%) | $0.33 | $0.31 | 1.97 M | $15.54 M |
| 10/17/2025 | $0.33 | $0.34 (4.42%) | $0.35 | $0.32 | 1.40 M | $16.79 M |
| 10/16/2025 | $0.34 | $0.32 (-6.06%) | $0.37 | $0.31 | 2.79 M | $15.76 M |
| 10/15/2025 | $0.34 | $0.34 (0.82%) | $0.37 | $0.32 | 2.67 M | $16.97 M |
| 10/14/2025 | $0.30 | $0.34 (13.27%) | $0.35 | $0.30 | 2.74 M | $16.88 M |
| 10/13/2025 | $0.33 | $0.32 (-3.62%) | $0.33 | $0.31 | 1.70 M | $15.64 M |
| 10/10/2025 | $0.34 | $0.33 (-1.43%) | $0.36 | $0.32 | 2.30 M | $16.29 M |
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.
