5 DAY PERFORMANCE
+5.40%
1 MONTH PERFORMANCE
-9.71%
3 MONTH PERFORMANCE
-44.07%
Aspire Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $0.33 | $0.33 (0%) | $0.36 | $0.32 | 1.46 M | $12.50 M |
| 07/10/2025 | $0.31 | $0.35 (10.99%) | $0.37 | $0.30 | 7.14 M | $13.12 M |
| 07/09/2025 | $0.33 | $0.33 (-1.39%) | $0.60 | $0.32 | 72.08 M | $12.35 M |
| 07/08/2025 | $0.29 | $0.31 (9.25%) | $0.33 | $0.29 | 1.26 M | $11.86 M |
| 07/07/2025 | $0.30 | $0.29 (-3.41%) | $0.31 | $0.28 | 1.04 M | $10.83 M |
| 07/03/2025 | $0.28 | $0.29 (4.1%) | $0.31 | $0.28 | 607.52 K | $2.27 M |
| 07/02/2025 | $0.30 | $0.29 (-4.58%) | $0.30 | $0.28 | 796.30 K | $2.21 M |
| 07/01/2025 | $0.28 | $0.31 (10.71%) | $0.31 | $0.27 | 1.03 M | $2.41 M |
| 06/30/2025 | $0.28 | $0.27 (-5.48%) | $0.29 | $0.26 | 2.09 M | $2.09 M |
| 06/27/2025 | $0.29 | $0.28 (-1.9%) | $0.33 | $0.28 | 3.64 M | $2.21 M |
| 06/26/2025 | $0.30 | $0.31 (2.03%) | $0.34 | $0.26 | 53.98 M | $2.38 M |
| 06/25/2025 | $0.27 | $0.24 (-11.26%) | $0.27 | $0.24 | 1.40 M | $1.86 M |
| 06/24/2025 | $0.29 | $0.27 (-4.46%) | $0.29 | $0.27 | 683.40 K | $2.11 M |
| 06/23/2025 | $0.29 | $0.28 (-1.85%) | $0.29 | $0.27 | 614.32 K | $2.19 M |
| 06/20/2025 | $0.32 | $0.29 (-9.38%) | $0.32 | $0.29 | 655.03 K | $2.25 M |
| 06/18/2025 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.29 | 583.00 K | $2.47 M |
| 06/17/2025 | $0.35 | $0.32 (-7.91%) | $0.35 | $0.32 | 542.10 K | $2.50 M |
| 06/16/2025 | $0.36 | $0.35 (-1.97%) | $0.37 | $0.32 | 1.08 M | $2.74 M |
| 06/13/2025 | $0.37 | $0.37 (-0.84%) | $0.38 | $0.35 | 611.80 K | $2.84 M |
| 06/12/2025 | $0.40 | $0.38 (-5%) | $0.40 | $0.37 | 516.40 K | $2.95 M |
| 06/11/2025 | $0.38 | $0.40 (6.29%) | $0.40 | $0.36 | 744.90 K | $3.10 M |
| 06/10/2025 | $0.40 | $0.38 (-6.62%) | $0.40 | $0.36 | 1.22 M | $2.93 M |
| 06/09/2025 | $0.39 | $0.40 (1.28%) | $0.42 | $0.37 | 1.52 M | $3.07 M |
| 06/06/2025 | $0.33 | $0.38 (13.65%) | $0.39 | $0.33 | 2.61 M | $2.95 M |
| 06/05/2025 | $0.39 | $0.34 (-12.82%) | $0.39 | $0.33 | 1.70 M | $2.64 M |
| 06/04/2025 | $0.39 | $0.39 (1.04%) | $0.40 | $0.37 | 1.29 M | $3.03 M |
| 06/03/2025 | $0.36 | $0.38 (6.17%) | $0.44 | $0.36 | 3.20 M | $2.98 M |
| 06/02/2025 | $0.42 | $0.39 (-7.3%) | $0.45 | $0.38 | 3.16 M | $2.99 M |
| 05/30/2025 | $0.57 | $0.43 (-24.61%) | $0.58 | $0.40 | 6.37 M | $3.34 M |
| 05/29/2025 | $0.58 | $0.60 (4.06%) | $0.73 | $0.53 | 24.70 M | $4.68 M |
| 05/28/2025 | $0.39 | $0.71 (80.53%) | $0.73 | $0.34 | 703.16 M | $5.49 M |
| 05/27/2025 | $0.23 | $0.24 (4.63%) | $0.25 | $0.23 | 937.10 K | $1.84 M |
| 05/23/2025 | $0.23 | $0.23 (-0.66%) | $0.24 | $0.22 | 763.32 K | $1.75 M |
| 05/22/2025 | $0.23 | $0.22 (-2.2%) | $0.25 | $0.22 | 1.00 M | $1.74 M |
| 05/21/2025 | $0.24 | $0.22 (-6.45%) | $0.24 | $0.22 | 570.90 K | $1.75 M |
| 05/20/2025 | $0.24 | $0.24 (-1.52%) | $0.26 | $0.22 | 2.42 M | $1.87 M |
| 05/19/2025 | $0.25 | $0.25 (-0.02%) | $0.25 | $0.23 | 3.15 M | $1.94 M |
| 05/16/2025 | $0.24 | $0.25 (5.33%) | $0.25 | $0.23 | 232.60 K | $1.93 M |
| 05/15/2025 | $0.23 | $0.23 (0.52%) | $0.28 | $0.22 | 2.07 M | $1.80 M |
| 05/14/2025 | $0.34 | $0.24 (-29.04%) | $0.38 | $0.23 | 3.24 M | $1.85 M |
| 05/13/2025 | $0.33 | $0.33 (-0.28%) | $0.36 | $0.30 | 502.80 K | $2.53 M |
| 05/12/2025 | $0.36 | $0.33 (-8.33%) | $0.37 | $0.33 | 206.63 K | $2.56 M |
| 05/09/2025 | $0.34 | $0.36 (5.79%) | $0.42 | $0.33 | 458.92 K | $2.77 M |
| 05/08/2025 | $0.33 | $0.34 (1.64%) | $0.35 | $0.33 | 115.20 K | $2.60 M |
| 05/07/2025 | $0.37 | $0.33 (-11.59%) | $0.37 | $0.32 | 313.71 K | $2.54 M |
| 05/06/2025 | $0.37 | $0.37 (0.82%) | $0.38 | $0.36 | 119.63 K | $2.87 M |
| 05/05/2025 | $0.36 | $0.37 (3.13%) | $0.38 | $0.34 | 159.80 K | $2.84 M |
| 05/02/2025 | $0.39 | $0.34 (-12.84%) | $0.40 | $0.34 | 446.74 K | $2.64 M |
| 05/01/2025 | $0.45 | $0.36 (-19.87%) | $0.45 | $0.33 | 575.00 K | $2.79 M |
| 04/30/2025 | $0.47 | $0.42 (-9.79%) | $0.47 | $0.41 | 295.00 K | $3.29 M |
| 04/29/2025 | $0.47 | $0.47 (0%) | $0.51 | $0.46 | 240.20 K | $3.65 M |
| 04/28/2025 | $0.49 | $0.45 (-7.55%) | $0.51 | $0.45 | 158.37 K | $3.52 M |
| 04/25/2025 | $0.52 | $0.49 (-5.97%) | $0.52 | $0.48 | 81.20 K | $22.38 M |
| 04/24/2025 | $0.49 | $0.51 (3.38%) | $0.55 | $0.49 | 99.81 K | $23.32 M |
| 04/23/2025 | $0.52 | $0.52 (0%) | $0.55 | $0.51 | 73.44 K | $23.93 M |
| 04/22/2025 | $0.49 | $0.53 (7.74%) | $0.54 | $0.49 | 49.44 K | $24.30 M |
| 04/21/2025 | $0.57 | $0.50 (-12.99%) | $0.57 | $0.49 | 118.80 K | $22.74 M |
| 04/17/2025 | $0.55 | $0.57 (2.99%) | $0.57 | $0.53 | 39.20 K | $26.09 M |
| 04/16/2025 | $0.54 | $0.55 (2.13%) | $0.55 | $0.50 | 63.20 K | $25.33 M |
| 04/15/2025 | $0.62 | $0.55 (-11.23%) | $0.63 | $0.54 | 261.43 K | $25.28 M |
| 04/14/2025 | $0.59 | $0.62 (5.07%) | $0.62 | $0.59 | 201.47 K | $28.48 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.
