5 DAY PERFORMANCE
-16.13%
1 MONTH PERFORMANCE
-21.58%
3 MONTH PERFORMANCE
-39.96%
6 MONTH PERFORMANCE
-59.08%
YEAR-TO-DATE PERFORMANCE
-70.99%
1 YEAR PERFORMANCE
-60.79%
ARS Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.62 | $3.38 (-6.63%) | $3.79 | $3.34 | 1.75 M | $335.68 M |
| 10/29/2026 | $3.70 | $3.66 (-1.08%) | $3.90 | $3.63 | 2.04 M | $363.48 M |
| 10/28/2026 | $3.69 | $3.65 (-1.08%) | $3.73 | $3.53 | 2.53 M | $362.49 M |
| 10/27/2026 | $3.92 | $3.73 (-4.85%) | $3.95 | $3.64 | 1.64 M | $370.44 M |
| 10/26/2026 | $4.03 | $3.92 (-2.73%) | $4.09 | $3.90 | 1.43 M | $389.31 M |
| 10/23/2026 | $4.28 | $4.03 (-5.84%) | $4.28 | $4.00 | 1.52 M | $400.23 M |
| 10/22/2026 | $4.13 | $4.32 (4.6%) | $4.36 | $4.13 | 1.79 M | $429.03 M |
| 10/21/2026 | $4.32 | $4.18 (-3.24%) | $4.42 | $4.17 | 1.01 M | $415.13 M |
| 10/20/2026 | $4.25 | $4.29 (0.94%) | $4.44 | $4.22 | 1.54 M | $426.05 M |
| 10/19/2026 | $4.07 | $4.23 (3.93%) | $4.32 | $4.00 | 1.51 M | $420.09 M |
| 10/16/2026 | $4.08 | $4.02 (-1.47%) | $4.08 | $3.81 | 2.33 M | $399.24 M |
| 10/15/2026 | $3.99 | $4.07 (2.01%) | $4.10 | $3.94 | 2.22 M | $404.20 M |
| 10/14/2026 | $4.01 | $3.93 (-2%) | $4.10 | $3.89 | 1.73 M | $390.30 M |
| 10/13/2026 | $4.18 | $4.05 (-3.11%) | $4.18 | $4.00 | 1.55 M | $402.22 M |
| 10/12/2026 | $4.20 | $4.18 (-0.48%) | $4.27 | $4.06 | 1.27 M | $415.13 M |
| 10/09/2026 | $4.53 | $4.23 (-6.62%) | $4.56 | $4.20 | 1.26 M | $420.09 M |
| 10/08/2026 | $4.35 | $4.56 (4.83%) | $4.64 | $4.21 | 1.59 M | $452.87 M |
| 10/07/2026 | $4.24 | $4.36 (2.83%) | $4.40 | $4.20 | 1.30 M | $433.00 M |
| 10/06/2026 | $4.31 | $4.30 (-0.23%) | $4.31 | $4.08 | 1.22 M | $427.04 M |
| 10/05/2026 | $4.13 | $4.29 (3.87%) | $4.39 | $4.03 | 1.62 M | $426.05 M |
| 10/02/2026 | $4.16 | $4.07 (-2.16%) | $4.27 | $3.99 | 1.83 M | $404.20 M |
| 10/01/2026 | $4.35 | $4.12 (-5.29%) | $4.39 | $4.11 | 1.97 M | $409.17 M |
| 09/30/2026 | $4.43 | $4.31 (-2.71%) | $4.45 | $4.24 | 1.30 M | $428.04 M |
| 09/29/2026 | $4.11 | $4.40 (7.06%) | $4.43 | $4.01 | 1.27 M | $436.98 M |
| 09/28/2026 | $4.06 | $4.13 (1.72%) | $4.19 | $4.00 | 949.89 K | $410.16 M |
| 09/25/2026 | $4.18 | $4.08 (-2.39%) | $4.18 | $4.02 | 1.04 M | $405.20 M |
| 09/24/2026 | $4.21 | $4.15 (-1.43%) | $4.24 | $4.07 | 1.05 M | $412.15 M |
| 09/23/2026 | $4.49 | $4.18 (-6.9%) | $4.49 | $4.11 | 1.37 M | $415.13 M |
| 09/22/2026 | $4.40 | $4.48 (1.82%) | $4.57 | $4.36 | 1.27 M | $444.92 M |
| 09/21/2026 | $4.16 | $4.35 (4.57%) | $4.39 | $4.07 | 1.20 M | $432.01 M |
| 09/18/2026 | $4.10 | $4.11 (0.24%) | $4.20 | $4.10 | 1.89 M | $408.17 M |
| 09/17/2026 | $4.26 | $4.15 (-2.58%) | $4.30 | $4.12 | 1.87 M | $412.15 M |
| 09/16/2026 | $4.25 | $4.17 (-1.88%) | $4.37 | $4.13 | 1.45 M | $413.14 M |
| 09/15/2026 | $4.50 | $4.25 (-5.56%) | $4.50 | $4.22 | 2.78 M | $422.08 M |
| 09/14/2026 | $4.80 | $4.50 (-6.25%) | $4.90 | $4.46 | 2.17 M | $446.91 M |
| 09/11/2026 | $5.13 | $4.76 (-7.21%) | $5.19 | $4.73 | 2.57 M | $472.73 M |
| 09/10/2026 | $5.20 | $5.06 (-2.69%) | $5.22 | $5.02 | 1.09 M | $502.52 M |
| 09/09/2026 | $5.35 | $5.23 (-2.24%) | $5.38 | $5.22 | 874.55 K | $519.40 M |
| 09/08/2026 | $5.52 | $5.39 (-2.36%) | $5.54 | $5.31 | 1.09 M | $535.29 M |
| 09/04/2026 | $5.60 | $5.62 (0.36%) | $5.70 | $5.54 | 852.85 K | $558.14 M |
| 09/03/2026 | $5.86 | $5.67 (-3.24%) | $5.90 | $5.61 | 1.09 M | $563.10 M |
| 09/02/2026 | $5.86 | $5.82 (-0.68%) | $6.00 | $5.75 | 1.20 M | $578.00 M |
| 09/01/2026 | $6.08 | $5.77 (-5.1%) | $6.08 | $5.74 | 1.36 M | $573.03 M |
| 08/31/2026 | $5.87 | $6.00 (2.21%) | $6.09 | $5.62 | 1.98 M | $595.88 M |
| 08/28/2026 | $6.00 | $5.89 (-1.83%) | $6.03 | $5.86 | 1.19 M | $584.95 M |
| 08/27/2026 | $6.03 | $6.03 (0%) | $6.12 | $5.89 | 1.19 M | $598.85 M |
| 08/26/2026 | $5.70 | $6.03 (5.79%) | $6.09 | $5.67 | 1.16 M | $598.85 M |
| 08/25/2026 | $5.40 | $5.72 (5.93%) | $5.76 | $5.39 | 1.72 M | $568.07 M |
| 08/24/2026 | $5.40 | $5.35 (-0.93%) | $5.46 | $5.20 | 1.94 M | $531.32 M |
| 08/21/2026 | $5.52 | $5.51 (-0.18%) | $5.60 | $5.47 | 1.27 M | $547.21 M |
| 08/20/2026 | $6.30 | $5.51 (-12.54%) | $6.35 | $5.50 | 2.11 M | $547.21 M |
| 08/19/2026 | $6.42 | $6.38 (-0.62%) | $6.58 | $6.35 | 1.21 M | $633.61 M |
| 08/18/2026 | $6.12 | $6.30 (2.94%) | $6.52 | $6.12 | 1.95 M | $625.67 M |
| 08/17/2026 | $5.62 | $6.24 (11.03%) | $6.29 | $5.58 | 2.50 M | $619.71 M |
| 08/14/2026 | $5.10 | $5.65 (10.78%) | $5.84 | $5.00 | 5.05 M | $561.12 M |
| 08/13/2026 | $6.08 | $6.10 (0.33%) | $6.19 | $5.90 | 1.98 M | $605.81 M |
| 08/12/2026 | $5.96 | $6.05 (1.51%) | $6.08 | $5.81 | 1.31 M | $600.84 M |
| 08/11/2026 | $5.98 | $5.95 (-0.5%) | $5.98 | $5.80 | 1.35 M | $590.91 M |
| 08/10/2026 | $6.06 | $5.91 (-2.48%) | $6.18 | $5.80 | 1.33 M | $586.94 M |
| 08/07/2026 | $5.60 | $6.16 (10%) | $6.16 | $5.58 | 2.16 M | $611.67 M |
| 08/06/2026 | $5.38 | $5.55 (3.16%) | $5.60 | $5.38 | 1.26 M | $551.10 M |
| 08/05/2026 | $5.32 | $5.36 (0.75%) | $5.46 | $5.22 | 2.54 M | $532.23 M |
| 08/04/2026 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.23 | 1.93 M | $528.26 M |
| 08/03/2026 | $5.08 | $5.46 (7.48%) | $5.49 | $4.91 | 2.14 M | $542.16 M |
| 07/31/2026 | $5.55 | $5.13 (-7.57%) | $5.61 | $5.11 | 2.08 M | $509.39 M |
| 07/30/2026 | $5.80 | $5.63 (-2.93%) | $5.85 | $5.48 | 1.63 M | $559.04 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.
