5 DAY PERFORMANCE
+9.23%
1 MONTH PERFORMANCE
-19.62%
3 MONTH PERFORMANCE
-46.48%
6 MONTH PERFORMANCE
-59.51%
YEAR-TO-DATE PERFORMANCE
-60.19%
1 YEAR PERFORMANCE
-80.20%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.01 | $2.13 (5.97%) | $2.20 | $1.98 | 3.81 M | $261.38 M |
| 10/28/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.97 | 3.15 M | $249.11 M |
| 10/27/2026 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.02 | 4.45 M | $252.79 M |
| 10/26/2026 | $2.09 | $2.02 (-3.35%) | $2.19 | $1.99 | 4.90 M | $247.89 M |
| 10/23/2026 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.93 | 3.16 M | $239.30 M |
| 10/22/2026 | $2.06 | $2.09 (1.46%) | $2.11 | $2.01 | 3.76 M | $256.48 M |
| 10/21/2026 | $2.10 | $2.17 (3.33%) | $2.24 | $2.07 | 2.80 M | $266.29 M |
| 10/20/2026 | $2.00 | $2.03 (1.5%) | $2.18 | $1.97 | 4.07 M | $249.11 M |
| 10/19/2026 | $2.20 | $2.06 (-6.36%) | $2.20 | $1.89 | 7.17 M | $252.79 M |
| 10/16/2026 | $2.21 | $2.14 (-3.17%) | $2.24 | $2.12 | 3.98 M | $262.61 M |
| 10/15/2026 | $2.17 | $2.21 (1.84%) | $2.22 | $2.03 | 7.83 M | $271.20 M |
| 10/14/2026 | $2.21 | $2.07 (-6.33%) | $2.23 | $2.05 | 5.20 M | $254.02 M |
| 10/13/2026 | $2.37 | $2.28 (-3.8%) | $2.38 | $2.25 | 5.02 M | $279.79 M |
| 10/12/2026 | $2.64 | $2.44 (-7.58%) | $2.67 | $2.41 | 5.26 M | $299.43 M |
| 10/09/2026 | $2.86 | $2.65 (-7.34%) | $2.86 | $2.62 | 3.81 M | $325.20 M |
| 10/08/2026 | $2.80 | $2.83 (1.07%) | $2.93 | $2.75 | 4.96 M | $347.29 M |
| 10/07/2026 | $2.76 | $2.86 (3.62%) | $2.90 | $2.69 | 4.23 M | $350.97 M |
| 10/06/2026 | $2.93 | $2.85 (-2.73%) | $3.00 | $2.79 | 4.24 M | $349.74 M |
| 10/05/2026 | $2.93 | $2.93 (0%) | $3.06 | $2.84 | 5.27 M | $359.56 M |
| 10/02/2026 | $2.90 | $2.91 (0.34%) | $2.93 | $2.75 | 4.21 M | $357.10 M |
| 10/01/2026 | $2.65 | $2.70 (1.89%) | $2.78 | $2.54 | 5.50 M | $331.33 M |
| 09/30/2026 | $2.76 | $2.65 (-3.99%) | $2.81 | $2.63 | 5.92 M | $325.20 M |
| 09/29/2026 | $2.67 | $2.64 (-1.12%) | $2.84 | $2.61 | 5.49 M | $323.97 M |
| 09/28/2026 | $2.86 | $2.60 (-9.09%) | $2.87 | $2.51 | 8.57 M | $319.06 M |
| 09/25/2026 | $3.00 | $2.93 (-2.33%) | $3.02 | $2.90 | 3.56 M | $359.56 M |
| 09/24/2026 | $2.99 | $2.95 (-1.34%) | $3.01 | $2.88 | 3.53 M | $362.01 M |
| 09/23/2026 | $3.15 | $3.01 (-4.44%) | $3.15 | $3.01 | 2.63 M | $369.37 M |
| 09/22/2026 | $3.19 | $3.18 (-0.31%) | $3.21 | $3.07 | 2.90 M | $390.24 M |
| 09/21/2026 | $3.21 | $3.18 (-0.93%) | $3.31 | $3.15 | 3.60 M | $390.24 M |
| 09/18/2026 | $3.30 | $3.04 (-7.88%) | $3.32 | $3.04 | 12.44 M | $373.06 M |
| 09/17/2026 | $3.25 | $3.25 (0%) | $3.35 | $3.23 | 3.33 M | $397.60 M |
| 09/16/2026 | $3.26 | $3.15 (-3.37%) | $3.28 | $3.05 | 3.50 M | $386.55 M |
| 09/15/2026 | $3.21 | $3.16 (-1.56%) | $3.24 | $3.05 | 4.60 M | $387.78 M |
| 09/14/2026 | $3.24 | $3.19 (-1.54%) | $3.31 | $3.18 | 3.86 M | $391.46 M |
| 09/11/2026 | $3.60 | $3.31 (-8.06%) | $3.61 | $3.30 | 5.29 M | $406.19 M |
| 09/10/2026 | $3.76 | $3.59 (-4.52%) | $3.83 | $3.58 | 5.06 M | $440.55 M |
| 09/09/2026 | $4.15 | $3.82 (-7.95%) | $4.22 | $3.81 | 4.50 M | $468.77 M |
| 09/08/2026 | $4.29 | $4.22 (-1.63%) | $4.41 | $4.18 | 4.34 M | $517.86 M |
| 09/04/2026 | $3.95 | $4.20 (6.33%) | $4.26 | $3.91 | 3.83 M | $515.41 M |
| 09/03/2026 | $3.95 | $3.90 (-1.27%) | $3.99 | $3.87 | 1.99 M | $478.59 M |
| 09/02/2026 | $3.80 | $3.93 (3.42%) | $3.97 | $3.75 | 3.02 M | $482.27 M |
| 09/01/2026 | $3.89 | $3.78 (-2.83%) | $3.92 | $3.73 | 3.89 M | $463.87 M |
| 08/31/2026 | $3.90 | $4.02 (3.08%) | $4.04 | $3.88 | 2.75 M | $493.32 M |
| 08/28/2026 | $4.05 | $3.88 (-4.2%) | $4.11 | $3.86 | 2.76 M | $476.14 M |
| 08/27/2026 | $4.03 | $4.04 (0.25%) | $4.10 | $3.99 | 2.24 M | $495.77 M |
| 08/26/2026 | $4.00 | $3.95 (-1.25%) | $4.15 | $3.88 | 2.64 M | $484.73 M |
| 08/25/2026 | $3.99 | $4.00 (0.25%) | $4.09 | $3.87 | 3.41 M | $490.86 M |
| 08/24/2026 | $4.03 | $3.89 (-3.47%) | $4.05 | $3.84 | 3.90 M | $477.36 M |
| 08/21/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.89 | 3.43 M | $490.86 M |
| 08/20/2026 | $4.16 | $3.95 (-5.05%) | $4.16 | $3.87 | 3.92 M | $484.73 M |
| 08/19/2026 | $3.93 | $4.09 (4.07%) | $4.14 | $3.83 | 2.84 M | $501.91 M |
| 08/18/2026 | $3.98 | $3.86 (-3.02%) | $4.06 | $3.83 | 3.30 M | $473.68 M |
| 08/17/2026 | $4.37 | $4.02 (-8.01%) | $4.37 | $3.95 | 4.31 M | $493.32 M |
| 08/14/2026 | $4.27 | $4.27 (0%) | $4.39 | $4.24 | 1.95 M | $524.00 M |
| 08/13/2026 | $4.29 | $4.28 (-0.23%) | $4.44 | $4.28 | 2.21 M | $525.22 M |
| 08/12/2026 | $4.42 | $4.30 (-2.71%) | $4.44 | $4.28 | 2.26 M | $527.68 M |
| 08/11/2026 | $4.35 | $4.32 (-0.69%) | $4.43 | $4.25 | 2.17 M | $530.13 M |
| 08/10/2026 | $4.43 | $4.29 (-3.16%) | $4.43 | $4.21 | 2.36 M | $526.45 M |
| 08/07/2026 | $4.26 | $4.43 (3.99%) | $4.50 | $4.12 | 3.39 M | $536.03 M |
| 08/06/2026 | $4.01 | $4.10 (2.24%) | $4.20 | $3.96 | 3.53 M | $496.10 M |
| 08/05/2026 | $4.30 | $4.05 (-5.81%) | $4.30 | $4.02 | 4.76 M | $490.05 M |
| 08/04/2026 | $4.35 | $4.29 (-1.38%) | $4.41 | $4.10 | 5.88 M | $519.09 M |
| 08/03/2026 | $3.96 | $4.14 (4.55%) | $4.22 | $3.89 | 2.70 M | $500.94 M |
| 07/31/2026 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.86 | 2.34 M | $484.00 M |
| 07/30/2026 | $3.63 | $3.98 (9.64%) | $4.04 | $3.55 | 4.26 M | $481.58 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.
