5 DAY PERFORMANCE
-80.39%
1 MONTH PERFORMANCE
-78.12%
3 MONTH PERFORMANCE
-95.58%
6 MONTH PERFORMANCE
-99.07%
YEAR-TO-DATE PERFORMANCE
-99.24%
1 YEAR PERFORMANCE
-99.65%
Aspire Biopharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.30 | $6.00 (-4.76%) | $6.54 | $5.99 | 46.95 K | $8.97 M |
| 06/25/2026 | $6.48 | $6.46 (-0.31%) | $6.59 | $6.19 | 70.67 K | $9.66 M |
| 06/24/2026 | $6.24 | $6.54 (4.81%) | $6.60 | $6.18 | 78.21 K | $9.78 M |
| 06/23/2026 | $5.87 | $6.17 (5.11%) | $6.50 | $5.63 | 119.50 K | $9.22 M |
| 06/22/2026 | $6.34 | $6.29 (-0.79%) | $6.55 | $6.05 | 66.90 K | $9.40 M |
| 06/18/2026 | $6.54 | $6.58 (0.61%) | $6.58 | $5.66 | 177.14 K | $9.84 M |
| 06/17/2026 | $6.33 | $6.36 (0.47%) | $6.99 | $6.14 | 269.00 K | $9.51 M |
| 06/16/2026 | $5.31 | $6.19 (16.57%) | $6.73 | $5.31 | 455.00 K | $9.25 M |
| 06/15/2026 | $5.04 | $5.65 (12.1%) | $5.93 | $4.98 | 480.83 K | $8.45 M |
| 06/12/2026 | $5.92 | $4.96 (-16.22%) | $6.33 | $4.45 | 12.72 M | $7.41 M |
| 06/11/2026 | $5.49 | $6.00 (9.29%) | $6.40 | $5.25 | 155.40 K | $8.97 M |
| 06/10/2026 | $5.82 | $5.61 (-3.61%) | $5.92 | $5.60 | 34.40 K | $8.39 M |
| 06/09/2026 | $6.45 | $5.97 (-7.44%) | $6.91 | $5.72 | 106.10 K | $8.92 M |
| 06/08/2026 | $5.35 | $6.65 (24.3%) | $6.69 | $5.35 | 164.30 K | $9.94 M |
| 06/05/2026 | $5.95 | $5.34 (-10.25%) | $6.00 | $5.28 | 87.21 K | $7.98 M |
| 06/04/2026 | $5.56 | $6.05 (8.81%) | $6.25 | $5.56 | 66.88 K | $9.04 M |
| 06/03/2026 | $5.88 | $5.84 (-0.68%) | $5.96 | $5.33 | 37.83 K | $8.73 M |
| 06/02/2026 | $5.84 | $6.02 (3.08%) | $6.02 | $5.55 | 28.73 K | $943.24 K |
| 06/01/2026 | $5.40 | $5.96 (10.37%) | $5.97 | $5.19 | 183.05 K | $933.84 K |
| 05/29/2026 | $5.58 | $5.49 (-1.61%) | $5.77 | $5.11 | 160.88 K | $860.20 K |
| 05/28/2026 | $4.75 | $5.53 (16.42%) | $5.57 | $4.75 | 194.09 K | $866.47 K |
| 05/27/2026 | $5.25 | $4.67 (-11.05%) | $5.78 | $3.85 | 847.00 K | $731.72 K |
| 05/26/2026 | $5.43 | $5.07 (-6.63%) | $5.44 | $4.86 | 78.77 K | $794.39 K |
| 05/22/2026 | $5.61 | $5.41 (-3.57%) | $5.63 | $5.30 | 71.25 K | $847.67 K |
| 05/21/2026 | $5.91 | $5.59 (-5.41%) | $6.21 | $5.29 | 139.70 K | $875.87 K |
| 05/20/2026 | $5.94 | $6.03 (1.52%) | $6.18 | $5.00 | 139.14 K | $944.81 K |
| 05/19/2026 | $6.17 | $5.83 (-5.51%) | $6.49 | $5.82 | 197.70 K | $913.47 K |
| 05/18/2026 | $5.66 | $6.68 (18.02%) | $7.05 | $5.40 | 5.23 M | $1.05 M |
| 05/15/2026 | $5.63 | $5.61 (-0.36%) | $5.93 | $5.20 | 117.01 K | $879.00 K |
| 05/14/2026 | $5.16 | $5.87 (13.76%) | $6.00 | $4.82 | 203.30 K | $919.74 K |
| 05/13/2026 | $5.01 | $5.30 (5.79%) | $5.40 | $5.01 | 113.20 K | $830.43 K |
| 05/12/2026 | $5.02 | $5.17 (2.99%) | $5.37 | $5.00 | 169.71 K | $810.06 K |
| 05/11/2026 | $5.50 | $5.52 (0.36%) | $6.39 | $4.97 | 249.70 K | $864.90 K |
| 05/08/2026 | $3.64 | $5.55 (52.47%) | $5.79 | $3.31 | 1.04 M | $869.60 K |
| 05/07/2026 | $6.60 | $4.65 (-29.55%) | $7.05 | $3.65 | 5.39 M | $728.59 K |
| 05/06/2026 | $5.70 | $5.58 (-2.11%) | $5.82 | $5.45 | 136.08 K | $874.30 K |
| 05/05/2026 | $5.96 | $6.00 (0.67%) | $6.11 | $5.88 | 100.63 K | $940.11 K |
| 05/04/2026 | $6.17 | $6.28 (1.78%) | $6.30 | $5.86 | 160.64 K | $983.98 K |
| 05/01/2026 | $6.30 | $6.37 (1.11%) | $6.48 | $6.10 | 172.49 K | $998.08 K |
| 04/30/2026 | $6.41 | $6.64 (3.59%) | $7.04 | $6.41 | 229.49 K | $1.04 M |
| 04/29/2026 | $6.30 | $7.32 (16.19%) | $7.49 | $6.03 | 1.09 M | $1.15 M |
| 04/28/2026 | $6.75 | $6.26 (-7.26%) | $6.76 | $6.00 | 530.62 K | $980.85 K |
| 04/27/2026 | $7.44 | $7.35 (-1.21%) | $9.30 | $6.32 | 6.99 M | $1.15 M |
| 04/24/2026 | $6.21 | $6.15 (-0.97%) | $6.24 | $5.69 | 165.02 K | $963.61 K |
| 04/23/2026 | $6.23 | $6.45 (3.53%) | $6.66 | $6.09 | 252.19 K | $1.01 M |
| 04/22/2026 | $6.28 | $6.67 (6.21%) | $7.06 | $6.04 | 2.02 M | $1.05 M |
| 04/21/2026 | $7.47 | $5.90 (-21.02%) | $7.50 | $4.93 | 6.92 M | $924.44 K |
| 04/20/2026 | $8.58 | $7.86 (-8.39%) | $9.90 | $6.60 | 309.55 K | $1.23 M |
| 04/17/2026 | $8.73 | $8.09 (-7.33%) | $8.73 | $7.57 | 247.08 K | $1.27 M |
| 04/16/2026 | $15.39 | $9.00 (-41.52%) | $17.21 | $8.40 | 843.91 K | $1.41 M |
| 04/15/2026 | $27.94 | $16.35 (-41.48%) | $27.94 | $15.60 | 172.99 K | $2.56 M |
| 04/14/2026 | $35.40 | $35.70 (0.85%) | $36.30 | $33.30 | 3.96 K | $5.59 M |
| 04/13/2026 | $31.20 | $34.20 (9.62%) | $34.20 | $31.20 | 1.54 K | $5.36 M |
| 04/10/2026 | $36.00 | $31.80 (-11.67%) | $36.00 | $30.90 | 2.85 K | $4.98 M |
| 04/09/2026 | $35.10 | $36.00 (2.56%) | $37.50 | $33.90 | 2.57 K | $5.64 M |
| 04/08/2026 | $31.50 | $35.70 (13.33%) | $36.60 | $31.20 | 3.13 K | $5.59 M |
| 04/07/2026 | $33.30 | $31.50 (-5.41%) | $34.50 | $31.50 | 1.49 K | $4.94 M |
| 04/06/2026 | $30.60 | $33.90 (10.78%) | $33.90 | $30.30 | 2.50 K | $5.31 M |
| 04/02/2026 | $29.48 | $30.60 (3.8%) | $30.60 | $26.56 | 5.49 K | $4.79 M |
| 04/01/2026 | $30.30 | $30.30 (0%) | $32.70 | $28.50 | 15.02 K | $4.75 M |
| 03/31/2026 | $27.68 | $30.90 (11.63%) | $31.20 | $26.70 | 3.42 K | $4.84 M |
| 03/30/2026 | $27.00 | $28.50 (5.56%) | $28.65 | $26.35 | 1.89 K | $4.47 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.
