5 DAY PERFORMANCE
+14.39%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
-29.31%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
+20.37%
1 YEAR PERFORMANCE
+36.15%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $6.36 | $6.44 (1.26%) | $6.67 | $6.28 | 3.63 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 |
| 11/17/2025 | $7.80 | $7.24 (-7.18%) | $7.93 | $7.21 | 8.49 M | $641.12 M |
| 11/14/2025 | $7.70 | $8.11 (5.32%) | $8.63 | $7.50 | 6.96 M | $592.11 M |
| 11/13/2025 | $8.84 | $8.00 (-9.5%) | $8.88 | $7.89 | 5.26 M | $584.08 M |
| 11/12/2025 | $8.89 | $8.87 (-0.22%) | $9.19 | $8.61 | 4.76 M | $647.60 M |
| 11/11/2025 | $9.22 | $8.73 (-5.31%) | $9.24 | $8.55 | 3.33 M | $637.38 M |
| 11/10/2025 | $9.15 | $8.92 (-2.51%) | $9.29 | $8.63 | 7.13 M | $651.25 M |
| 11/07/2025 | $7.39 | $9.00 (21.79%) | $9.38 | $7.39 | 13.96 M | $657.09 M |
| 11/06/2025 | $8.38 | $7.66 (-8.59%) | $8.38 | $7.58 | 8.03 M | $559.26 M |
| 11/05/2025 | $8.56 | $8.43 (-1.52%) | $8.62 | $7.92 | 8.01 M | $615.47 M |
| 11/04/2025 | $8.70 | $8.22 (-5.52%) | $8.95 | $8.20 | 6.29 M | $600.14 M |
| 11/03/2025 | $10.00 | $9.15 (-8.5%) | $10.14 | $9.01 | 6.29 M | $668.04 M |
| 10/31/2025 | $10.74 | $10.13 (-5.68%) | $10.76 | $9.87 | 5.10 M | $739.59 M |
| 10/30/2025 | $10.05 | $10.76 (7.06%) | $11.09 | $9.82 | 7.03 M | $785.59 M |
| 10/29/2025 | $10.40 | $10.37 (-0.29%) | $10.73 | $10.13 | 6.48 M | $757.11 M |
| 10/28/2025 | $10.02 | $10.43 (4.09%) | $11.22 | $10.02 | 9.21 M | $761.49 M |
| 10/27/2025 | $10.27 | $10.09 (-1.75%) | $10.46 | $9.68 | 5.40 M | $736.67 M |
| 10/24/2025 | $9.78 | $9.82 (0.41%) | $10.33 | $9.69 | 7.73 M | $716.96 M |
| 10/23/2025 | $9.03 | $9.55 (5.76%) | $9.89 | $8.81 | 8.33 M | $697.24 M |
| 10/22/2025 | $9.49 | $8.91 (-6.11%) | $9.65 | $8.50 | 11.60 M | $650.52 M |
| 10/21/2025 | $10.00 | $9.62 (-3.8%) | $10.05 | $9.47 | 9.07 M | $702.36 M |
| 10/20/2025 | $10.38 | $10.26 (-1.16%) | $10.43 | $9.73 | 8.91 M | $749.08 M |
| 10/17/2025 | $10.66 | $10.01 (-6.1%) | $11.28 | $9.87 | 14.57 M | $730.83 M |
| 10/16/2025 | $12.91 | $11.05 (-14.41%) | $13.19 | $10.98 | 15.52 M | $806.76 M |
| 10/15/2025 | $13.28 | $12.62 (-4.97%) | $13.75 | $11.90 | 26.55 M | $921.39 M |
| 10/14/2025 | $13.20 | $14.05 (6.44%) | $14.49 | $12.25 | 13.28 M | $1.03 B |
| 10/13/2025 | $11.05 | $13.32 (20.54%) | $13.49 | $11.01 | 25.09 M | $972.49 M |
| 10/10/2025 | $8.87 | $10.13 (14.21%) | $11.37 | $8.81 | 19.27 M | $739.59 M |
| 10/09/2025 | $9.30 | $8.85 (-4.84%) | $9.75 | $8.53 | 8.14 M | $646.14 M |
| 10/08/2025 | $8.90 | $9.11 (2.36%) | $9.18 | $8.57 | 5.42 M | $665.12 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.
