5 DAY PERFORMANCE
+5.36%
1 MONTH PERFORMANCE
-28.94%
3 MONTH PERFORMANCE
-27.92%
6 MONTH PERFORMANCE
-40.86%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
+11.56%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.41 | $5.53 (2.13%) | $5.66 | $5.33 | 2.40 M | $492.35 M |
| 02/17/2026 | $5.13 | $5.39 (5.07%) | $5.44 | $4.99 | 3.24 M | $477.30 M |
| 02/13/2026 | $5.10 | $5.22 (2.35%) | $5.40 | $4.98 | 3.02 M | $462.24 M |
| 02/12/2026 | $5.71 | $5.13 (-10.16%) | $5.74 | $5.07 | 4.87 M | $454.27 M |
| 02/11/2026 | $5.54 | $5.67 (2.35%) | $5.70 | $5.25 | 4.21 M | $502.09 M |
| 02/10/2026 | $5.73 | $5.47 (-4.54%) | $5.73 | $5.43 | 3.19 M | $484.38 M |
| 02/09/2026 | $5.69 | $5.73 (0.7%) | $5.80 | $5.45 | 3.66 M | $507.40 M |
| 02/06/2026 | $5.44 | $5.82 (6.99%) | $5.87 | $5.31 | 4.61 M | $515.37 M |
| 02/05/2026 | $5.58 | $5.22 (-6.45%) | $5.68 | $5.14 | 5.37 M | $462.24 M |
| 02/04/2026 | $6.33 | $5.81 (-8.21%) | $6.36 | $5.50 | 6.54 M | $514.49 M |
| 02/03/2026 | $6.35 | $6.31 (-0.63%) | $6.47 | $5.97 | 4.81 M | $558.77 M |
| 02/02/2026 | $6.34 | $6.04 (-4.73%) | $6.55 | $5.82 | 8.24 M | $534.86 M |
| 01/30/2026 | $7.05 | $6.34 (-10.07%) | $7.20 | $6.32 | 6.93 M | $561.42 M |
| 01/29/2026 | $7.82 | $7.24 (-7.42%) | $7.90 | $6.96 | 6.23 M | $641.12 M |
| 01/28/2026 | $7.79 | $7.94 (1.93%) | $8.21 | $7.49 | 7.35 M | $703.11 M |
| 01/27/2026 | $7.55 | $7.79 (3.18%) | $7.87 | $7.20 | 5.17 M | $689.82 M |
| 01/26/2026 | $8.55 | $7.52 (-12.05%) | $8.58 | $7.30 | 8.53 M | $665.91 M |
| 01/23/2026 | $8.13 | $8.48 (4.31%) | $8.60 | $7.72 | 8.08 M | $750.92 M |
| 01/22/2026 | $7.43 | $8.13 (9.42%) | $8.45 | $7.35 | 9.15 M | $719.93 M |
| 01/21/2026 | $7.49 | $7.30 (-2.54%) | $7.99 | $6.72 | 6.91 M | $646.43 M |
| 01/20/2026 | $7.43 | $7.27 (-2.15%) | $7.61 | $7.20 | 4.83 M | $643.78 M |
| 01/16/2026 | $7.60 | $7.74 (1.84%) | $7.93 | $7.48 | 6.64 M | $685.39 M |
| 01/15/2026 | $7.28 | $7.48 (2.75%) | $7.75 | $7.17 | 8.57 M | $662.37 M |
| 01/14/2026 | $7.32 | $7.09 (-3.14%) | $7.44 | $6.91 | 5.76 M | $627.84 M |
| 01/13/2026 | $7.66 | $7.16 (-6.53%) | $7.69 | $7.03 | 5.10 M | $634.03 M |
| 01/12/2026 | $7.60 | $7.49 (-1.45%) | $7.65 | $7.01 | 5.43 M | $663.26 M |
| 01/09/2026 | $7.26 | $7.51 (3.44%) | $8.08 | $7.26 | 19.15 M | $665.03 M |
| 01/08/2026 | $6.36 | $6.44 (1.26%) | $6.67 | $6.28 | 3.64 M | $570.28 M |
| 01/07/2026 | $6.57 | $6.31 (-3.96%) | $6.62 | $6.20 | 2.88 M | $558.77 M |
| 01/06/2026 | $6.63 | $6.51 (-1.81%) | $6.88 | $6.39 | 4.40 M | $576.48 M |
| 01/05/2026 | $6.00 | $6.54 (9%) | $6.63 | $5.98 | 6.24 M | $579.13 M |
| 01/02/2026 | $5.48 | $5.63 (2.74%) | $5.77 | $5.35 | 4.64 M | $498.55 M |
| 12/31/2025 | $5.36 | $5.35 (-0.19%) | $5.42 | $5.24 | 4.41 M | $473.75 M |
| 12/30/2025 | $5.59 | $5.42 (-3.04%) | $5.67 | $5.38 | 5.61 M | $479.95 M |
| 12/29/2025 | $5.67 | $5.71 (0.71%) | $5.88 | $5.57 | 4.48 M | $505.63 M |
| 12/26/2025 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.66 | 4.24 M | $510.06 M |
| 12/24/2025 | $5.95 | $5.97 (0.34%) | $6.03 | $5.85 | 2.56 M | $528.66 M |
| 12/23/2025 | $6.02 | $5.95 (-1.16%) | $6.34 | $5.89 | 4.92 M | $526.89 M |
| 12/22/2025 | $6.12 | $6.05 (-1.14%) | $6.18 | $5.85 | 7.28 M | $535.74 M |
| 12/19/2025 | $6.00 | $6.08 (1.33%) | $6.28 | $5.90 | 7.56 M | $538.40 M |
| 12/18/2025 | $5.89 | $5.79 (-1.7%) | $6.16 | $5.67 | 4.93 M | $512.72 M |
| 12/17/2025 | $5.79 | $5.76 (-0.52%) | $6.38 | $5.69 | 7.02 M | $510.06 M |
| 12/16/2025 | $5.53 | $5.69 (2.89%) | $5.79 | $5.48 | 4.18 M | $503.86 M |
| 12/15/2025 | $5.99 | $5.69 (-5.01%) | $5.99 | $5.66 | 3.71 M | $503.86 M |
| 12/12/2025 | $6.50 | $5.94 (-8.62%) | $6.53 | $5.90 | 4.64 M | $526.00 M |
| 12/11/2025 | $6.00 | $6.46 (7.67%) | $6.53 | $5.89 | 3.89 M | $572.05 M |
| 12/10/2025 | $6.34 | $6.17 (-2.68%) | $6.36 | $6.01 | 4.42 M | $546.37 M |
| 12/09/2025 | $6.00 | $6.28 (4.67%) | $6.44 | $5.92 | 4.62 M | $556.11 M |
| 12/08/2025 | $6.60 | $6.12 (-7.27%) | $6.62 | $6.02 | 4.57 M | $541.94 M |
| 12/05/2025 | $6.61 | $6.54 (-1.06%) | $6.84 | $6.47 | 6.94 M | $579.13 M |
| 12/04/2025 | $6.03 | $6.67 (10.61%) | $6.82 | $5.94 | 11.14 M | $590.64 M |
| 12/03/2025 | $5.51 | $5.73 (3.99%) | $5.79 | $5.30 | 5.97 M | $507.40 M |
| 12/02/2025 | $5.71 | $5.58 (-2.28%) | $5.86 | $5.56 | 5.40 M | $494.12 M |
| 12/01/2025 | $5.97 | $5.58 (-6.53%) | $5.98 | $5.56 | 6.45 M | $494.12 M |
| 11/28/2025 | $6.01 | $6.22 (3.49%) | $6.26 | $5.97 | 3.02 M | $550.80 M |
| 11/26/2025 | $6.15 | $5.92 (-3.74%) | $6.25 | $5.83 | 4.20 M | $524.23 M |
| 11/25/2025 | $6.12 | $5.99 (-2.12%) | $6.16 | $5.53 | 8.21 M | $530.43 M |
| 11/24/2025 | $6.16 | $6.17 (0.16%) | $6.30 | $5.94 | 8.39 M | $546.37 M |
| 11/21/2025 | $6.70 | $5.97 (-10.9%) | $6.70 | $5.70 | 13.62 M | $528.66 M |
| 11/20/2025 | $7.83 | $6.65 (-15.07%) | $8.09 | $6.61 | 8.07 M | $588.87 M |
| 11/19/2025 | $7.74 | $7.50 (-3.1%) | $8.01 | $7.44 | 4.79 M | $664.14 M |
| 11/18/2025 | $7.21 | $7.63 (5.83%) | $8.07 | $7.05 | 6.52 M | $675.65 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.
