5 DAY PERFORMANCE
-86.22%
1 MONTH PERFORMANCE
-85.95%
3 MONTH PERFORMANCE
-80.07%
6 MONTH PERFORMANCE
-96.64%
YEAR-TO-DATE PERFORMANCE
-99.24%
1 YEAR PERFORMANCE
-99.70%
Aspire Biopharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.76 | $8.30 (-5.25%) | $9.00 | $8.25 | 78.53 K | $8.61 M |
| 10/07/2026 | $8.59 | $8.63 (0.47%) | $8.93 | $8.57 | 12.49 K | $8.96 M |
| 10/06/2026 | $8.88 | $8.76 (-1.35%) | $9.09 | $8.75 | 27.74 K | $9.09 M |
| 10/05/2026 | $8.67 | $8.88 (2.42%) | $8.88 | $8.40 | 20.30 K | $9.22 M |
| 10/02/2026 | $8.37 | $8.78 (4.9%) | $8.81 | $8.33 | 16.69 K | $9.11 M |
| 10/01/2026 | $8.43 | $8.12 (-3.68%) | $8.43 | $8.10 | 23.06 K | $8.43 M |
| 09/30/2026 | $8.63 | $8.35 (-3.24%) | $8.63 | $8.10 | 11.75 K | $8.67 M |
| 09/29/2026 | $8.44 | $8.18 (-3.08%) | $8.50 | $8.16 | 8.98 K | $8.49 M |
| 09/28/2026 | $8.31 | $8.50 (2.29%) | $9.23 | $8.31 | 55.90 K | $8.82 M |
| 09/25/2026 | $8.57 | $8.32 (-2.92%) | $8.58 | $8.13 | 32.74 K | $8.64 M |
| 09/24/2026 | $8.20 | $8.70 (6.1%) | $8.88 | $7.95 | 43.22 K | $9.03 M |
| 09/23/2026 | $8.29 | $8.33 (0.48%) | $8.83 | $8.26 | 31.37 K | $8.65 M |
| 09/22/2026 | $8.84 | $8.20 (-7.24%) | $8.84 | $8.07 | 66.50 K | $8.51 M |
| 09/21/2026 | $8.86 | $8.72 (-1.58%) | $8.90 | $8.66 | 9.27 K | $9.05 M |
| 09/18/2026 | $9.03 | $8.54 (-5.43%) | $9.03 | $8.52 | 21.07 K | $8.86 M |
| 09/17/2026 | $8.58 | $9.12 (6.29%) | $9.23 | $8.52 | 64.91 K | $9.47 M |
| 09/16/2026 | $8.05 | $8.58 (6.58%) | $8.61 | $8.05 | 14.90 K | $8.90 M |
| 09/15/2026 | $8.69 | $8.20 (-5.64%) | $8.76 | $7.99 | 48.33 K | $8.51 M |
| 09/14/2026 | $8.88 | $8.86 (-0.23%) | $9.04 | $8.66 | 16.00 K | $9.20 M |
| 09/11/2026 | $9.24 | $9.06 (-1.95%) | $9.38 | $9.06 | 26.84 K | $9.40 M |
| 09/10/2026 | $8.21 | $9.12 (11.08%) | $9.25 | $8.21 | 35.50 K | $9.47 M |
| 09/09/2026 | $8.70 | $8.61 (-1.03%) | $9.00 | $7.80 | 118.03 K | $8.94 M |
| 09/08/2026 | $8.89 | $8.85 (-0.45%) | $9.04 | $8.82 | 8.90 K | $9.19 M |
| 09/04/2026 | $9.25 | $8.87 (-4.11%) | $9.50 | $8.80 | 43.09 K | $9.21 M |
| 09/03/2026 | $9.13 | $9.25 (1.31%) | $9.41 | $9.10 | 27.10 K | $9.60 M |
| 09/02/2026 | $8.86 | $9.21 (3.95%) | $9.34 | $8.78 | 35.26 K | $9.56 M |
| 09/01/2026 | $8.74 | $8.91 (1.95%) | $9.25 | $8.74 | 59.70 K | $9.25 M |
| 08/31/2026 | $8.49 | $8.98 (5.77%) | $9.00 | $8.49 | 26.13 K | $9.32 M |
| 08/28/2026 | $8.30 | $8.51 (2.53%) | $8.70 | $8.07 | 21.50 K | $8.83 M |
| 08/27/2026 | $8.33 | $8.26 (-0.84%) | $8.65 | $8.25 | 8.21 K | $8.57 M |
| 08/26/2026 | $8.27 | $8.33 (0.73%) | $8.56 | $8.27 | 11.42 K | $8.65 M |
| 08/25/2026 | $7.60 | $8.27 (8.82%) | $8.80 | $7.60 | 28.90 K | $8.58 M |
| 08/24/2026 | $7.79 | $7.81 (0.26%) | $8.21 | $7.79 | 43.75 K | $8.11 M |
| 08/21/2026 | $8.01 | $7.97 (-0.5%) | $8.20 | $7.90 | 31.92 K | $8.27 M |
| 08/20/2026 | $7.99 | $7.82 (-2.13%) | $8.15 | $7.77 | 15.98 K | $8.12 M |
| 08/19/2026 | $7.96 | $7.90 (-0.75%) | $8.18 | $7.62 | 44.70 K | $8.20 M |
| 08/18/2026 | $7.70 | $7.64 (-0.78%) | $7.99 | $7.50 | 12.10 K | $7.93 M |
| 08/17/2026 | $7.60 | $7.74 (1.84%) | $8.00 | $7.53 | 21.55 K | $8.03 M |
| 08/14/2026 | $7.15 | $7.85 (9.79%) | $7.90 | $7.14 | 34.76 K | $8.15 M |
| 08/13/2026 | $7.26 | $7.11 (-2.07%) | $7.35 | $7.06 | 10.26 K | $7.38 M |
| 08/12/2026 | $7.74 | $7.13 (-7.88%) | $7.81 | $7.09 | 26.94 K | $7.40 M |
| 08/11/2026 | $7.47 | $7.61 (1.87%) | $8.00 | $7.47 | 18.50 K | $7.90 M |
| 08/10/2026 | $7.92 | $7.79 (-1.64%) | $8.00 | $7.33 | 83.47 K | $8.09 M |
| 08/07/2026 | $7.64 | $7.73 (1.18%) | $8.05 | $7.59 | 39.06 K | $11.56 M |
| 08/06/2026 | $7.42 | $7.06 (-4.85%) | $7.89 | $7.06 | 39.22 K | $10.55 M |
| 08/05/2026 | $7.23 | $7.26 (0.41%) | $7.43 | $6.89 | 10.23 K | $10.85 M |
| 08/04/2026 | $7.18 | $7.04 (-1.95%) | $7.41 | $6.82 | 29.60 K | $10.52 M |
| 08/03/2026 | $6.72 | $7.23 (7.59%) | $7.44 | $6.71 | 27.44 K | $10.81 M |
| 07/31/2026 | $6.51 | $6.52 (0.15%) | $6.70 | $6.36 | 9.53 K | $9.75 M |
| 07/30/2026 | $5.94 | $6.72 (13.13%) | $6.72 | $5.94 | 14.24 K | $10.05 M |
| 07/29/2026 | $7.07 | $5.61 (-20.65%) | $7.24 | $4.87 | 119.76 K | $8.39 M |
| 07/28/2026 | $6.92 | $7.25 (4.77%) | $7.37 | $6.92 | 11.30 K | $10.84 M |
| 07/27/2026 | $7.15 | $6.97 (-2.52%) | $7.50 | $6.71 | 29.66 K | $10.42 M |
| 07/24/2026 | $7.25 | $7.26 (0.14%) | $7.40 | $7.01 | 28.34 K | $10.85 M |
| 07/23/2026 | $7.37 | $7.21 (-2.17%) | $7.81 | $6.86 | 59.15 K | $10.78 M |
| 07/22/2026 | $7.47 | $7.76 (3.88%) | $8.17 | $6.96 | 131.64 K | $11.60 M |
| 07/21/2026 | $6.49 | $7.54 (16.18%) | $7.54 | $6.35 | 118.60 K | $11.27 M |
| 07/20/2026 | $6.39 | $6.58 (2.97%) | $6.65 | $6.21 | 55.66 K | $9.84 M |
| 07/17/2026 | $6.06 | $6.24 (2.97%) | $6.30 | $6.04 | 26.20 K | $9.33 M |
| 07/16/2026 | $5.97 | $6.28 (5.19%) | $6.45 | $5.97 | 63.30 K | $9.39 M |
| 07/15/2026 | $6.03 | $6.04 (0.17%) | $6.35 | $5.96 | 89.20 K | $9.03 M |
| 07/14/2026 | $5.88 | $6.03 (2.55%) | $6.15 | $5.88 | 23.00 K | $9.01 M |
| 07/13/2026 | $6.03 | $5.97 (-1%) | $6.20 | $5.81 | 38.10 K | $8.92 M |
| 07/10/2026 | $5.97 | $6.01 (0.67%) | $6.31 | $5.96 | 23.91 K | $8.98 M |
| 07/09/2026 | $5.77 | $6.07 (5.2%) | $6.45 | $5.60 | 64.17 K | $9.07 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.
