5 DAY PERFORMANCE
-21.09%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
-60.53%
Aspire Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $0.55 | $0.59 (7.27%) | $0.61 | $0.52 | 396.74 K | $27.10 M |
| 04/10/2025 | $0.51 | $0.53 (4.68%) | $0.53 | $0.46 | 220.54 K | $24.35 M |
| 04/09/2025 | $0.47 | $0.51 (9.44%) | $0.56 | $0.42 | 724.20 K | $23.43 M |
| 04/08/2025 | $0.41 | $0.44 (6.5%) | $0.44 | $0.40 | 118.50 K | $20.17 M |
| 04/07/2025 | $0.43 | $0.40 (-6.91%) | $0.46 | $0.40 | 187.03 K | $18.43 M |
| 04/04/2025 | $0.55 | $0.45 (-17.3%) | $0.55 | $0.43 | 348.10 K | $20.72 M |
| 04/03/2025 | $0.57 | $0.54 (-5.59%) | $0.60 | $0.54 | 67.90 K | $24.81 M |
| 04/02/2025 | $0.57 | $0.61 (7.08%) | $0.62 | $0.57 | 62.12 K | $27.79 M |
| 04/01/2025 | $0.56 | $0.58 (3.25%) | $0.59 | $0.56 | 154.60 K | $26.56 M |
| 03/31/2025 | $0.62 | $0.58 (-6.03%) | $0.62 | $0.55 | 253.67 K | $26.76 M |
| 03/28/2025 | $0.66 | $0.64 (-2.96%) | $0.66 | $0.61 | 197.44 K | $29.40 M |
| 03/27/2025 | $0.63 | $0.66 (4.76%) | $0.67 | $0.62 | 178.00 K | $30.32 M |
| 03/26/2025 | $0.63 | $0.64 (2.11%) | $0.64 | $0.61 | 149.20 K | $29.40 M |
| 03/25/2025 | $0.64 | $0.64 (-0.26%) | $0.64 | $0.61 | 85.03 K | $29.40 M |
| 03/24/2025 | $0.62 | $0.65 (3.84%) | $0.65 | $0.61 | 178.34 K | $29.68 M |
| 03/21/2025 | $0.69 | $0.63 (-8.64%) | $0.70 | $0.61 | 434.68 K | $28.96 M |
| 03/20/2025 | $0.75 | $0.69 (-8.23%) | $0.82 | $0.65 | 1.95 M | $31.61 M |
| 03/19/2025 | $0.59 | $0.66 (12.75%) | $0.67 | $0.58 | 535.64 K | $30.31 M |
| 03/18/2025 | $0.62 | $0.61 (-0.98%) | $0.62 | $0.56 | 193.30 K | $27.98 M |
| 03/17/2025 | $0.58 | $0.64 (9.23%) | $0.64 | $0.58 | 392.36 K | $29.26 M |
| 03/14/2025 | $0.56 | $0.62 (10.71%) | $0.62 | $0.55 | 644.40 K | $28.48 M |
| 03/13/2025 | $0.75 | $0.58 (-23.03%) | $0.75 | $0.52 | 14.69 M | $26.64 M |
| 03/12/2025 | $0.75 | $0.74 (-1.33%) | $0.78 | $0.72 | 268.30 K | $33.99 M |
| 03/11/2025 | $0.79 | $0.77 (-2.41%) | $0.83 | $0.66 | 354.70 K | $35.42 M |
| 03/10/2025 | $0.85 | $0.77 (-9.27%) | $0.88 | $0.75 | 191.87 K | $35.47 M |
| 03/07/2025 | $0.85 | $0.86 (1.18%) | $0.91 | $0.80 | 215.60 K | $39.51 M |
| 03/06/2025 | $0.75 | $0.86 (14.67%) | $0.89 | $0.73 | 389.90 K | $39.51 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.
