5 DAY PERFORMANCE
-78.20%
1 MONTH PERFORMANCE
-96.46%
3 MONTH PERFORMANCE
-97.18%
6 MONTH PERFORMANCE
-99.04%
YEAR-TO-DATE PERFORMANCE
-99.24%
1 YEAR PERFORMANCE
-99.69%
Aspire Biopharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.01 | $5.39 (7.58%) | $5.40 | $5.01 | 79.08 K | $7.68 M |
| 05/12/2026 | $5.02 | $5.17 (2.99%) | $5.37 | $5.00 | 169.71 K | $7.73 M |
| 05/11/2026 | $5.50 | $5.52 (0.36%) | $6.39 | $4.97 | 249.70 K | $8.25 M |
| 05/08/2026 | $3.64 | $5.55 (52.47%) | $5.79 | $3.31 | 1.04 M | $8.30 M |
| 05/07/2026 | $6.60 | $4.65 (-29.55%) | $7.05 | $3.65 | 5.39 M | $6.95 M |
| 05/06/2026 | $5.70 | $5.58 (-2.11%) | $5.82 | $5.45 | 136.08 K | $8.34 M |
| 05/05/2026 | $5.96 | $6.00 (0.67%) | $6.11 | $5.88 | 100.63 K | $8.97 M |
| 05/04/2026 | $6.17 | $6.28 (1.78%) | $6.30 | $5.86 | 160.64 K | $9.39 M |
| 05/01/2026 | $6.30 | $6.37 (1.11%) | $6.48 | $6.10 | 172.49 K | $9.52 M |
| 04/30/2026 | $6.41 | $6.64 (3.59%) | $7.04 | $6.41 | 229.49 K | $9.93 M |
| 04/29/2026 | $6.30 | $7.32 (16.19%) | $7.49 | $6.03 | 1.09 M | $10.94 M |
| 04/28/2026 | $6.75 | $6.26 (-7.26%) | $6.76 | $6.00 | 530.62 K | $9.36 M |
| 04/27/2026 | $7.44 | $7.35 (-1.21%) | $9.30 | $6.32 | 6.99 M | $10.99 M |
| 04/24/2026 | $6.21 | $6.15 (-0.97%) | $6.24 | $5.69 | 165.02 K | $9.19 M |
| 04/23/2026 | $6.23 | $6.45 (3.53%) | $6.66 | $6.09 | 252.19 K | $9.64 M |
| 04/22/2026 | $6.28 | $6.67 (6.21%) | $7.06 | $6.04 | 2.02 M | $9.97 M |
| 04/21/2026 | $7.47 | $5.90 (-21.02%) | $7.50 | $4.93 | 6.92 M | $8.82 M |
| 04/20/2026 | $8.58 | $7.86 (-8.39%) | $9.90 | $6.60 | 309.55 K | $11.75 M |
| 04/17/2026 | $8.73 | $8.09 (-7.33%) | $8.73 | $7.57 | 247.08 K | $12.09 M |
| 04/16/2026 | $15.39 | $9.00 (-41.52%) | $17.21 | $8.40 | 843.91 K | $13.45 M |
| 04/15/2026 | $27.94 | $16.35 (-41.48%) | $27.94 | $15.60 | 172.99 K | $24.44 M |
| 04/14/2026 | $35.40 | $35.70 (0.85%) | $36.30 | $33.30 | 3.96 K | $53.37 M |
| 04/13/2026 | $31.20 | $34.20 (9.62%) | $34.20 | $31.20 | 1.54 K | $51.13 M |
| 04/10/2026 | $36.00 | $31.80 (-11.67%) | $36.00 | $30.90 | 2.85 K | $47.54 M |
| 04/09/2026 | $35.10 | $36.00 (2.56%) | $37.50 | $33.90 | 2.57 K | $53.82 M |
| 04/08/2026 | $31.50 | $35.70 (13.33%) | $36.60 | $31.20 | 3.13 K | $53.37 M |
| 04/07/2026 | $33.30 | $31.50 (-5.41%) | $34.50 | $31.50 | 1.49 K | $47.09 M |
| 04/06/2026 | $30.60 | $33.90 (10.78%) | $33.90 | $30.30 | 2.50 K | $50.68 M |
| 04/02/2026 | $29.48 | $30.60 (3.8%) | $30.60 | $26.56 | 5.49 K | $45.75 M |
| 04/01/2026 | $30.30 | $30.30 (0%) | $32.70 | $28.50 | 15.02 K | $45.30 M |
| 03/31/2026 | $27.68 | $30.90 (11.63%) | $31.20 | $26.70 | 3.42 K | $46.19 M |
| 03/30/2026 | $27.00 | $28.50 (5.56%) | $28.65 | $26.35 | 1.89 K | $42.61 M |
| 03/27/2026 | $27.06 | $27.40 (1.26%) | $28.14 | $24.60 | 5.77 K | $40.96 M |
| 03/26/2026 | $32.70 | $27.30 (-16.51%) | $33.90 | $26.40 | 16.30 K | $40.81 M |
| 03/25/2026 | $24.99 | $33.90 (35.65%) | $38.70 | $24.99 | 248.35 K | $50.68 M |
| 03/24/2026 | $27.86 | $24.09 (-13.53%) | $27.92 | $23.10 | 10.00 K | $36.01 M |
| 03/23/2026 | $21.33 | $26.08 (22.27%) | $27.77 | $20.11 | 11.63 K | $38.99 M |
| 03/20/2026 | $21.11 | $21.54 (2.04%) | $24.36 | $20.61 | 8.94 K | $32.20 M |
| 03/19/2026 | $20.79 | $19.72 (-5.15%) | $21.00 | $16.45 | 8.07 K | $29.48 M |
| 03/18/2026 | $25.47 | $20.98 (-17.63%) | $26.96 | $20.10 | 12.01 K | $31.36 M |
| 03/17/2026 | $28.42 | $26.26 (-7.6%) | $30.00 | $22.80 | 10.53 K | $39.26 M |
| 03/16/2026 | $32.40 | $29.25 (-9.72%) | $32.40 | $27.85 | 6.04 K | $43.73 M |
| 03/13/2026 | $33.30 | $31.50 (-5.41%) | $34.80 | $31.20 | 5.46 K | $47.09 M |
| 03/12/2026 | $36.90 | $33.90 (-8.13%) | $37.20 | $33.30 | 6.96 K | $50.68 M |
| 03/11/2026 | $37.50 | $37.50 (0%) | $38.10 | $36.00 | 2.40 K | $56.06 M |
| 03/10/2026 | $37.20 | $36.60 (-1.61%) | $39.90 | $36.00 | 8.99 K | $54.72 M |
| 03/09/2026 | $36.60 | $36.00 (-1.64%) | $37.80 | $34.80 | 2.96 K | $53.82 M |
| 03/06/2026 | $39.30 | $34.80 (-11.45%) | $39.30 | $34.20 | 7.74 K | $52.02 M |
| 03/05/2026 | $39.00 | $39.30 (0.77%) | $40.20 | $37.20 | 4.32 K | $58.75 M |
| 03/04/2026 | $42.00 | $39.60 (-5.71%) | $42.60 | $39.00 | 9.34 K | $59.20 M |
| 03/03/2026 | $42.00 | $44.10 (5%) | $47.70 | $42.00 | 7.41 K | $65.93 M |
| 03/02/2026 | $40.50 | $43.50 (7.41%) | $45.00 | $39.60 | 5.12 K | $65.03 M |
| 02/27/2026 | $42.30 | $41.70 (-1.42%) | $43.50 | $41.40 | 1.90 K | $62.34 M |
| 02/26/2026 | $42.60 | $43.50 (2.11%) | $45.00 | $40.20 | 6.18 K | $65.03 M |
| 02/25/2026 | $41.10 | $42.90 (4.38%) | $43.50 | $40.50 | 5.18 K | $64.13 M |
| 02/24/2026 | $38.70 | $41.40 (6.98%) | $41.40 | $37.50 | 4.05 K | $61.89 M |
| 02/23/2026 | $42.60 | $39.00 (-8.45%) | $43.80 | $37.20 | 8.14 K | $58.30 M |
| 02/20/2026 | $45.30 | $42.90 (-5.3%) | $45.30 | $41.10 | 7.05 K | $64.13 M |
| 02/19/2026 | $46.50 | $44.10 (-5.16%) | $46.80 | $39.60 | 5.39 K | $65.93 M |
| 02/18/2026 | $47.40 | $46.50 (-1.9%) | $47.40 | $42.30 | 5.60 K | $69.52 M |
| 02/17/2026 | $42.90 | $47.70 (11.19%) | $48.90 | $40.80 | 9.91 K | $71.31 M |
| 02/13/2026 | $38.70 | $42.90 (10.85%) | $45.00 | $38.70 | 15.85 K | $64.13 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.
