5 DAY PERFORMANCE
-16.18%
1 MONTH PERFORMANCE
+24.45%
3 MONTH PERFORMANCE
-17.39%
6 MONTH PERFORMANCE
+126.19%
YEAR-TO-DATE PERFORMANCE
+25.83%
1 YEAR PERFORMANCE
+153.33%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $5.50 | $5.72 (4%) | $5.87 | $5.45 | 1.07 M | $348.58 M |
| 01/29/2025 | $5.39 | $5.43 (0.74%) | $5.48 | $5.14 | 1.31 M | $334.12 M |
| 01/28/2025 | $5.45 | $5.32 (-2.39%) | $5.61 | $5.15 | 1.70 M | $327.35 M |
| 01/27/2025 | $5.82 | $5.22 (-10.31%) | $5.87 | $5.05 | 4.37 M | $321.20 M |
| 01/24/2025 | $6.70 | $6.80 (1.49%) | $7.00 | $6.44 | 2.65 M | $418.42 M |
| 01/23/2025 | $6.39 | $6.62 (3.6%) | $6.77 | $6.26 | 2.39 M | $407.34 M |
| 01/22/2025 | $6.41 | $6.67 (4.06%) | $6.73 | $5.96 | 2.73 M | $410.42 M |
| 01/21/2025 | $5.71 | $6.40 (12.08%) | $6.44 | $5.70 | 4.31 M | $393.81 M |
| 01/17/2025 | $5.18 | $5.66 (9.27%) | $5.98 | $5.08 | 2.74 M | $348.27 M |
| 01/16/2025 | $5.25 | $5.14 (-2.1%) | $5.29 | $4.98 | 983,300 | $316.28 M |
| 01/15/2025 | $5.15 | $5.21 (1.17%) | $5.40 | $5.05 | 2.44 M | $320.58 M |
| 01/14/2025 | $4.86 | $4.91 (1.03%) | $5.27 | $4.71 | 1.58 M | $302.12 M |
| 01/13/2025 | $4.42 | $4.95 (11.99%) | $5.05 | $4.33 | 2.61 M | $304.58 M |
| 01/10/2025 | $4.69 | $4.50 (-4.05%) | $4.78 | $4.31 | 1.85 M | $276.89 M |
| 01/08/2025 | $4.59 | $4.73 (3.05%) | $4.79 | $4.40 | 1.39 M | $291.05 M |
| 01/07/2025 | $5.01 | $4.72 (-5.79%) | $5.12 | $4.68 | 1.18 M | $290.43 M |
| 01/06/2025 | $5.53 | $5.03 (-9.04%) | $5.60 | $4.97 | 2.19 M | $309.51 M |
| 01/03/2025 | $4.98 | $5.37 (7.83%) | $5.50 | $4.90 | 2.50 M | $330.43 M |
| 01/02/2025 | $4.70 | $4.94 (5.11%) | $5.18 | $4.61 | 1.98 M | $303.97 M |
| 12/31/2024 | $4.59 | $4.53 (-1.31%) | $4.64 | $4.21 | 1.95 M | $278.74 M |
| 12/30/2024 | $4.73 | $4.58 (-3.17%) | $4.77 | $4.51 | 1.11 M | $281.82 M |
| 12/27/2024 | $5.07 | $4.82 (-4.93%) | $5.21 | $4.76 | 1.51 M | $296.59 M |
| 12/26/2024 | $4.50 | $5.04 (12%) | $5.04 | $4.40 | 1.89 M | $310.12 M |
| 12/24/2024 | $4.49 | $4.52 (0.67%) | $4.52 | $4.34 | 678,233 | $278.13 M |
| 12/23/2024 | $4.84 | $4.56 (-5.79%) | $4.94 | $4.32 | 2.18 M | $280.59 M |
| 12/20/2024 | $4.31 | $4.89 (13.46%) | $4.90 | $4.31 | 3.50 M | $300.89 M |
| 12/19/2024 | $4.61 | $4.35 (-5.64%) | $4.81 | $4.30 | 2.27 M | $267.66 M |
| 12/18/2024 | $5.36 | $4.51 (-15.86%) | $5.57 | $4.42 | 3.09 M | $277.51 M |
| 12/17/2024 | $5.90 | $5.45 (-7.63%) | $5.95 | $5.26 | 3.23 M | $335.35 M |
| 12/16/2024 | $5.27 | $5.90 (11.95%) | $6.01 | $5.07 | 6.25 M | $363.04 M |
| 12/13/2024 | $4.71 | $5.00 (6.16%) | $5.22 | $4.63 | 5.36 M | $307.66 M |
| 12/12/2024 | $4.20 | $4.37 (4.05%) | $4.71 | $4.10 | 2.98 M | $268.90 M |
| 12/11/2024 | $4.42 | $4.18 (-5.43%) | $4.45 | $4.05 | 3.63 M | $257.20 M |
| 12/10/2024 | $4.40 | $4.50 (2.27%) | $4.56 | $4.33 | 2.23 M | $276.89 M |
| 12/09/2024 | $4.72 | $4.45 (-5.72%) | $4.95 | $4.40 | 2.66 M | $273.82 M |
| 12/06/2024 | $4.50 | $4.60 (2.22%) | $4.74 | $4.33 | 2.48 M | $283.05 M |
| 12/05/2024 | $4.72 | $4.57 (-3.18%) | $4.87 | $4.45 | 4.24 M | $281.20 M |
| 12/04/2024 | $4.92 | $4.87 (-1.02%) | $5.39 | $4.83 | 4.56 M | $299.66 M |
| 12/03/2024 | $4.96 | $4.89 (-1.41%) | $5.10 | $4.80 | 2.67 M | $300.89 M |
| 12/02/2024 | $5.66 | $5.10 (-9.89%) | $5.95 | $4.90 | 5.56 M | $313.81 M |
| 11/29/2024 | $5.05 | $5.55 (9.9%) | $5.58 | $5.00 | 3.83 M | $341.50 M |
| 11/27/2024 | $5.69 | $5.02 (-11.78%) | $5.83 | $4.94 | 14.50 M | $308.89 M |
| 11/26/2024 | $7.94 | $5.85 (-26.32%) | $8.35 | $5.27 | 28.93 M | $359.96 M |
| 11/25/2024 | $8.40 | $7.65 (-8.93%) | $8.48 | $7.11 | 6.92 M | $470.72 M |
| 11/22/2024 | $7.88 | $8.34 (5.84%) | $8.35 | $7.35 | 5.91 M | $513.18 M |
| 11/21/2024 | $7.15 | $7.71 (7.83%) | $7.77 | $6.87 | 4.48 M | $474.41 M |
| 11/20/2024 | $7.16 | $7.15 (-0.14%) | $7.59 | $6.75 | 4.02 M | $439.96 M |
| 11/19/2024 | $7.74 | $7.25 (-6.33%) | $8.02 | $7.11 | 4.27 M | $446.11 M |
| 11/18/2024 | $7.58 | $7.90 (4.22%) | $8.15 | $7.28 | 4.37 M | $486.10 M |
| 11/15/2024 | $7.33 | $7.27 (-0.82%) | $7.57 | $6.65 | 4.70 M | $357.22 M |
| 11/14/2024 | $8.31 | $7.48 (-9.99%) | $8.59 | $7.45 | 4.56 M | $367.54 M |
| 11/13/2024 | $8.06 | $8.33 (3.35%) | $8.69 | $7.41 | 8.48 M | $409.30 M |
| 11/12/2024 | $8.07 | $7.97 (-1.24%) | $9.12 | $7.61 | 7.19 M | $391.61 M |
| 11/11/2024 | $8.98 | $8.27 (-7.91%) | $9.33 | $8.13 | 4.61 M | $406.35 M |
| 11/08/2024 | $8.32 | $8.77 (5.41%) | $8.90 | $7.89 | 3.68 M | $430.92 M |
| 11/07/2024 | $7.60 | $8.41 (10.66%) | $8.76 | $7.46 | 6.02 M | $413.23 M |
| 11/06/2024 | $7.20 | $7.65 (6.25%) | $7.70 | $6.57 | 4.12 M | $375.89 M |
| 11/05/2024 | $6.68 | $6.91 (3.44%) | $7.09 | $6.51 | 3.41 M | $339.53 M |
| 11/04/2024 | $7.60 | $6.52 (-14.21%) | $7.80 | $6.40 | 7.93 M | $320.37 M |
| 11/01/2024 | $7.48 | $7.79 (4.14%) | $8.86 | $7.12 | 23.03 M | $382.77 M |
| 10/31/2024 | $7.28 | $6.99 (-3.98%) | $7.87 | $6.72 | 9.88 M | $343.46 M |
| 10/30/2024 | $8.55 | $6.90 (-19.3%) | $9.23 | $6.84 | 51.27 M | $339.04 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.
