5 DAY PERFORMANCE
-12.81%
1 MONTH PERFORMANCE
+41.86%
3 MONTH PERFORMANCE
+57.35%
6 MONTH PERFORMANCE
+34.95%
YEAR-TO-DATE PERFORMANCE
+65.34%
1 YEAR PERFORMANCE
+37.94%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.50 | $7.53 (0.4%) | $7.79 | $7.40 | 1.34 M | |
| 05/29/2025 | $7.86 | $7.65 (-2.67%) | $8.01 | $7.41 | 3.33 M | $540.70 M |
| 05/28/2025 | $7.94 | $7.78 (-2.02%) | $8.14 | $7.41 | 4.83 M | $549.89 M |
| 05/27/2025 | $8.87 | $7.98 (-10.03%) | $8.95 | $7.81 | 6.75 M | $564.03 M |
| 05/23/2025 | $8.09 | $8.59 (6.18%) | $9.10 | $7.97 | 12.34 M | $607.14 M |
| 05/22/2025 | $7.98 | $7.80 (-2.26%) | $8.22 | $7.62 | 4.64 M | $551.30 M |
| 05/21/2025 | $7.10 | $7.76 (9.3%) | $8.31 | $7.00 | 9.69 M | $548.48 M |
| 05/20/2025 | $6.51 | $7.00 (7.53%) | $7.00 | $5.97 | 9.68 M | $494.76 M |
| 05/19/2025 | $7.08 | $7.52 (6.21%) | $7.55 | $6.87 | 4.92 M | $531.51 M |
| 05/16/2025 | $6.50 | $7.29 (12.15%) | $7.35 | $6.41 | 3.61 M | $515.26 M |
| 05/15/2025 | $6.47 | $6.36 (-1.7%) | $6.74 | $6.30 | 1.53 M | $449.52 M |
| 05/14/2025 | $6.52 | $6.53 (0.15%) | $6.78 | $6.40 | 1.68 M | $461.54 M |
| 05/13/2025 | $6.72 | $6.56 (-2.38%) | $6.94 | $6.36 | 2.04 M | $463.66 M |
| 05/12/2025 | $6.67 | $6.67 (0%) | $6.70 | $6.26 | 2.32 M | $471.43 M |
| 05/09/2025 | $5.81 | $6.43 (10.67%) | $6.44 | $5.70 | 2.84 M | $454.47 M |
| 05/08/2025 | $5.65 | $5.80 (2.65%) | $5.91 | $5.46 | 1.61 M | $409.94 M |
| 05/07/2025 | $5.52 | $5.50 (-0.36%) | $5.59 | $5.35 | 656.00 K | $388.74 M |
| 05/06/2025 | $5.40 | $5.49 (1.67%) | $5.55 | $5.16 | 1.32 M | $388.03 M |
| 05/05/2025 | $5.82 | $5.45 (-6.36%) | $5.87 | $5.34 | 1.63 M | $385.21 M |
| 05/02/2025 | $5.55 | $5.83 (5.05%) | $5.95 | $5.52 | 1.93 M | $412.06 M |
| 05/01/2025 | $5.18 | $5.40 (4.25%) | $5.57 | $5.16 | 1.56 M | $381.67 M |
| 04/30/2025 | $5.18 | $5.28 (1.93%) | $5.34 | $5.02 | 910.30 K | $373.19 M |
| 04/29/2025 | $5.25 | $5.36 (2.1%) | $5.58 | $5.25 | 1.35 M | $378.84 M |
| 04/28/2025 | $5.35 | $5.21 (-2.62%) | $5.55 | $5.11 | 1.21 M | $368.24 M |
| 04/25/2025 | $5.45 | $5.31 (-2.57%) | $5.62 | $5.06 | 1.71 M | $295.62 M |
| 04/24/2025 | $5.67 | $5.45 (-3.88%) | $5.91 | $5.36 | 1.58 M | $303.41 M |
| 04/23/2025 | $5.86 | $5.66 (-3.41%) | $5.95 | $5.51 | 1.77 M | $315.10 M |
| 04/22/2025 | $5.59 | $5.53 (-1.07%) | $5.69 | $5.38 | 1.50 M | $307.87 M |
| 04/21/2025 | $5.60 | $5.42 (-3.21%) | $5.75 | $5.23 | 1.69 M | $301.74 M |
| 04/17/2025 | $5.74 | $5.84 (1.74%) | $6.02 | $5.25 | 2.16 M | $325.12 M |
| 04/16/2025 | $5.53 | $5.69 (2.89%) | $5.75 | $5.25 | 2.27 M | $316.77 M |
| 04/15/2025 | $6.80 | $5.73 (-15.74%) | $6.80 | $5.46 | 3.75 M | $319.00 M |
| 04/14/2025 | $6.20 | $6.53 (5.32%) | $6.62 | $6.00 | 2.86 M | $363.54 M |
| 04/11/2025 | $5.49 | $5.99 (9.11%) | $6.12 | $5.20 | 2.96 M | $333.47 M |
| 04/10/2025 | $4.80 | $5.44 (13.33%) | $5.52 | $4.72 | 3.14 M | $302.85 M |
| 04/09/2025 | $4.33 | $4.99 (15.24%) | $5.21 | $4.18 | 2.36 M | $277.80 M |
| 04/08/2025 | $4.75 | $4.36 (-8.21%) | $4.90 | $4.26 | 1.50 M | $242.73 M |
| 04/07/2025 | $4.10 | $4.57 (11.46%) | $4.74 | $3.92 | 2.28 M | $254.42 M |
| 04/04/2025 | $4.50 | $4.41 (-2%) | $4.70 | $4.30 | 1.93 M | $271.36 M |
| 04/03/2025 | $4.60 | $4.89 (6.3%) | $5.13 | $4.57 | 1.71 M | $300.89 M |
| 04/02/2025 | $4.66 | $5.16 (10.73%) | $5.20 | $4.42 | 2.46 M | $317.51 M |
| 04/01/2025 | $4.70 | $4.82 (2.55%) | $5.28 | $4.22 | 3.72 M | $268.34 M |
| 03/31/2025 | $4.00 | $4.69 (17.25%) | $4.75 | $3.92 | 3.10 M | $261.10 M |
| 03/28/2025 | $4.71 | $4.18 (-11.25%) | $4.75 | $4.17 | 1.74 M | $232.71 M |
| 03/27/2025 | $4.34 | $4.73 (8.99%) | $4.81 | $4.22 | 2.41 M | $291.05 M |
| 03/26/2025 | $4.59 | $4.19 (-8.71%) | $4.71 | $4.17 | 794.39 K | $257.82 M |
| 03/25/2025 | $4.42 | $4.55 (2.94%) | $4.62 | $4.25 | 1.01 M | $279.97 M |
| 03/24/2025 | $4.39 | $4.43 (0.91%) | $4.75 | $4.28 | 1.59 M | $272.59 M |
| 03/21/2025 | $4.16 | $4.19 (0.72%) | $4.28 | $4.11 | 1.22 M | $257.82 M |
| 03/20/2025 | $4.32 | $4.24 (-1.85%) | $4.49 | $4.23 | 921.72 K | $260.90 M |
| 03/19/2025 | $4.10 | $4.42 (7.8%) | $4.51 | $4.06 | 1.06 M | $271.97 M |
| 03/18/2025 | $4.20 | $4.11 (-2.14%) | $4.29 | $4.09 | 639.15 K | $252.90 M |
| 03/17/2025 | $4.18 | $4.27 (2.15%) | $4.35 | $4.13 | 666.80 K | $262.74 M |
| 03/14/2025 | $4.01 | $4.23 (5.49%) | $4.26 | $3.94 | 930.30 K | $260.28 M |
| 03/13/2025 | $4.07 | $3.92 (-3.69%) | $4.12 | $3.86 | 898.62 K | $241.21 M |
| 03/12/2025 | $4.22 | $4.11 (-2.61%) | $4.33 | $4.04 | 1.16 M | $252.90 M |
| 03/11/2025 | $4.06 | $4.02 (-0.99%) | $4.16 | $3.92 | 1.08 M | $247.36 M |
| 03/10/2025 | $4.26 | $3.93 (-7.75%) | $4.40 | $3.71 | 1.56 M | $241.82 M |
| 03/07/2025 | $4.08 | $4.41 (8.09%) | $4.53 | $4.05 | 1.48 M | $271.36 M |
| 03/06/2025 | $4.16 | $4.06 (-2.4%) | $4.24 | $3.95 | 1.19 M | $249.82 M |
| 03/05/2025 | $4.21 | $4.39 (4.28%) | $4.40 | $4.02 | 1.28 M | $270.13 M |
| 03/04/2025 | $3.77 | $4.15 (10.08%) | $4.34 | $3.65 | 2.07 M | $255.36 M |
| 03/03/2025 | $4.90 | $3.93 (-19.8%) | $4.90 | $3.91 | 2.09 M | $241.82 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.
