5 DAY PERFORMANCE
+21.59%
1 MONTH PERFORMANCE
-59.47%
3 MONTH PERFORMANCE
-86.03%
6 MONTH PERFORMANCE
-85.96%
YEAR-TO-DATE PERFORMANCE
-59.47%
1 YEAR PERFORMANCE
-99.59%
Aspire Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.46 | $2.13 (45.89%) | $2.45 | $1.45 | 5.40 M | $421.96 M |
| 01/29/2026 | $1.56 | $1.46 (-6.41%) | $1.65 | $1.41 | 4.78 M | $289.23 M |
| 01/28/2026 | $1.60 | $1.59 (-0.63%) | $1.71 | $1.42 | 785.50 K | $314.99 M |
| 01/27/2026 | $1.77 | $1.61 (-9.04%) | $1.92 | $1.58 | 1.68 M | $318.95 M |
| 01/26/2026 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.73 | 388.60 K | $348.66 M |
| 01/23/2026 | $1.86 | $1.89 (1.61%) | $1.95 | $1.76 | 604.12 K | $374.42 M |
| 01/22/2026 | $2.01 | $1.81 (-9.95%) | $2.02 | $1.71 | 1.52 M | $358.57 M |
| 01/21/2026 | $2.01 | $1.91 (-4.98%) | $2.01 | $1.91 | 299.70 K | $378.38 M |
| 01/20/2026 | $2.20 | $2.01 (-8.64%) | $2.45 | $1.96 | 1.76 M | $398.19 M |
| 01/16/2026 | $1.96 | $2.21 (12.76%) | $2.24 | $1.65 | 1.19 M | $437.81 M |
| 01/15/2026 | $2.24 | $2.08 (-7.14%) | $2.28 | $1.84 | 749.69 K | $412.06 M |
| 01/14/2026 | $2.40 | $2.36 (-1.67%) | $2.52 | $2.12 | 1.83 M | $467.53 M |
| 01/13/2026 | $3.72 | $3.20 (-13.98%) | $3.72 | $3.00 | 935.81 K | $633.93 M |
| 01/12/2026 | $4.20 | $3.80 (-9.52%) | $4.20 | $3.76 | 630.02 K | $752.79 M |
| 01/09/2026 | $4.00 | $4.16 (4%) | $4.16 | $3.84 | 619.67 K | $824.11 M |
| 01/08/2026 | $4.72 | $4.12 (-12.71%) | $4.72 | $3.60 | 2.25 M | $816.19 M |
| 01/07/2026 | $6.56 | $5.04 (-23.17%) | $6.84 | $5.00 | 12.76 M | $998.44 M |
| 01/06/2026 | $4.80 | $4.20 (-12.5%) | $4.80 | $4.00 | 544.96 K | $832.04 M |
| 01/05/2026 | $5.84 | $4.80 (-17.81%) | $5.84 | $4.44 | 497.40 K | $950.90 M |
| 01/02/2026 | $5.48 | $5.48 (0%) | $6.12 | $5.08 | 498.75 K | $1.09 B |
| 12/31/2025 | $5.44 | $5.28 (-2.94%) | $5.48 | $4.76 | 348.14 K | $1.05 B |
| 12/30/2025 | $4.40 | $5.68 (29.09%) | $5.72 | $4.24 | 723.38 K | $1.13 B |
| 12/29/2025 | $4.28 | $4.32 (0.93%) | $4.40 | $4.00 | 259.43 K | $855.81 M |
| 12/26/2025 | $3.88 | $4.32 (11.34%) | $4.76 | $3.84 | 488.67 K | $855.81 M |
| 12/24/2025 | $3.80 | $3.88 (2.11%) | $3.88 | $3.64 | 97.52 K | $768.64 M |
| 12/23/2025 | $3.76 | $3.80 (1.06%) | $3.88 | $3.68 | 170.84 K | $752.79 M |
| 12/22/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.80 | 147.09 K | $768.64 M |
| 12/19/2025 | $4.08 | $3.92 (-3.92%) | $4.16 | $3.80 | 206.18 K | $776.57 M |
| 12/18/2025 | $3.72 | $4.00 (7.53%) | $4.04 | $3.72 | 240.45 K | $792.42 M |
| 12/17/2025 | $4.04 | $3.84 (-4.95%) | $4.04 | $3.76 | 260.71 K | $760.72 M |
| 12/16/2025 | $3.96 | $4.16 (5.05%) | $4.16 | $3.80 | 274.66 K | $824.11 M |
| 12/15/2025 | $4.40 | $4.28 (-2.73%) | $4.40 | $3.84 | 1.67 M | $847.88 M |
| 12/12/2025 | $4.20 | $3.80 (-9.52%) | $4.56 | $3.68 | 1.39 M | $752.79 M |
| 12/11/2025 | $3.52 | $4.20 (19.32%) | $4.20 | $3.48 | 848.34 K | $832.04 M |
| 12/10/2025 | $3.60 | $3.40 (-5.56%) | $3.64 | $2.84 | 225.55 K | $673.55 M |
| 12/09/2025 | $3.60 | $3.64 (1.11%) | $3.72 | $3.44 | 203.42 K | $721.10 M |
| 12/08/2025 | $3.76 | $3.64 (-3.19%) | $3.76 | $3.56 | 208.48 K | $721.10 M |
| 12/05/2025 | $3.76 | $3.68 (-2.13%) | $3.80 | $3.60 | 280.91 K | $729.02 M |
| 12/04/2025 | $3.60 | $3.68 (2.22%) | $3.88 | $3.56 | 333.00 K | $729.02 M |
| 12/03/2025 | $3.72 | $3.56 (-4.3%) | $3.76 | $3.28 | 618.38 K | $705.25 M |
| 12/02/2025 | $4.36 | $4.00 (-8.26%) | $4.36 | $3.96 | 709.83 K | $792.42 M |
| 12/01/2025 | $4.16 | $3.96 (-4.81%) | $4.20 | $3.88 | 253.55 K | $784.49 M |
| 11/28/2025 | $4.16 | $4.24 (1.92%) | $4.48 | $4.08 | 244.48 K | $839.96 M |
| 11/26/2025 | $4.04 | $4.16 (2.97%) | $4.32 | $4.00 | 342.20 K | $824.11 M |
| 11/25/2025 | $3.96 | $4.04 (2.02%) | $4.16 | $3.84 | 265.78 K | $800.34 M |
| 11/24/2025 | $3.96 | $4.00 (1.01%) | $4.16 | $3.84 | 425.68 K | $792.42 M |
| 11/21/2025 | $3.96 | $3.88 (-2.02%) | $4.04 | $3.64 | 406.80 K | $768.64 M |
| 11/20/2025 | $4.00 | $3.92 (-2%) | $4.16 | $3.80 | 580.59 K | $776.57 M |
| 11/19/2025 | $4.04 | $3.96 (-1.98%) | $4.20 | $3.72 | 765.30 K | $784.49 M |
| 11/18/2025 | $4.44 | $4.24 (-4.5%) | $4.96 | $3.80 | 6.04 M | $839.96 M |
| 11/17/2025 | $4.08 | $3.64 (-10.78%) | $4.20 | $3.52 | 1.39 M | $721.10 M |
| 11/14/2025 | $6.12 | $4.24 (-30.72%) | $6.32 | $4.16 | 13.67 M | $839.96 M |
| 11/13/2025 | $3.76 | $4.20 (11.7%) | $4.80 | $3.72 | 625.24 K | $832.04 M |
| 11/12/2025 | $4.40 | $4.28 (-2.73%) | $4.60 | $3.76 | 1.14 M | $847.88 M |
| 11/11/2025 | $6.00 | $4.64 (-22.67%) | $6.20 | $4.60 | 5.31 M | $919.20 M |
| 11/10/2025 | $10.52 | $6.16 (-41.44%) | $12.40 | $5.84 | 1.62 M | $1.22 B |
| 11/07/2025 | $11.52 | $9.60 (-16.67%) | $11.52 | $9.24 | 115.96 K | $1.90 B |
| 11/06/2025 | $14.00 | $10.60 (-24.29%) | $14.20 | $10.40 | 81.76 K | $2.10 B |
| 11/05/2025 | $13.84 | $13.92 (0.58%) | $14.20 | $13.36 | 21.31 K | $2.76 B |
| 11/04/2025 | $14.28 | $13.88 (-2.8%) | $14.40 | $12.96 | 24.39 K | $2.75 B |
| 11/03/2025 | $15.60 | $14.48 (-7.18%) | $15.60 | $14.12 | 22.11 K | $2.87 B |
| 10/31/2025 | $15.56 | $15.32 (-1.54%) | $15.88 | $14.16 | 46.93 K | $3.03 B |
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.
