5 DAY PERFORMANCE
+84.44%
1 MONTH PERFORMANCE
+45.25%
3 MONTH PERFORMANCE
-19.08%
6 MONTH PERFORMANCE
+37.68%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-41.08%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.24 | $3.18 (-1.83%) | $3.31 | $3.16 | 1.88 M | $396.49 M |
| 09/18/2026 | $3.30 | $3.04 (-7.88%) | $3.32 | $3.04 | 12.43 M | $373.06 M |
| 09/17/2026 | $3.25 | $3.24 (-0.31%) | $3.35 | $3.22 | 3.33 M | $397.60 M |
| 09/16/2026 | $3.26 | $3.15 (-3.37%) | $3.28 | $3.05 | 3.50 M | $386.55 M |
| 09/15/2026 | $3.21 | $3.16 (-1.56%) | $3.24 | $3.05 | 4.60 M | $387.78 M |
| 09/14/2026 | $3.24 | $3.19 (-1.54%) | $3.31 | $3.18 | 3.86 M | $391.46 M |
| 09/11/2026 | $3.60 | $3.31 (-8.06%) | $3.61 | $3.30 | 5.29 M | $406.19 M |
| 09/10/2026 | $3.76 | $3.59 (-4.52%) | $3.83 | $3.58 | 5.06 M | $440.55 M |
| 09/09/2026 | $4.15 | $3.82 (-7.95%) | $4.22 | $3.81 | 4.50 M | $468.77 M |
| 09/08/2026 | $4.29 | $4.22 (-1.63%) | $4.41 | $4.18 | 4.34 M | $517.86 M |
| 09/04/2026 | $3.95 | $4.20 (6.33%) | $4.26 | $3.91 | 3.83 M | $515.41 M |
| 09/03/2026 | $3.95 | $3.90 (-1.27%) | $3.99 | $3.87 | 1.99 M | $478.59 M |
| 09/02/2026 | $3.80 | $3.93 (3.42%) | $3.97 | $3.75 | 3.02 M | $482.27 M |
| 09/01/2026 | $3.89 | $3.78 (-2.83%) | $3.92 | $3.73 | 3.89 M | $463.87 M |
| 08/31/2026 | $3.90 | $4.02 (3.08%) | $4.04 | $3.88 | 2.75 M | $493.32 M |
| 08/28/2026 | $4.05 | $3.88 (-4.2%) | $4.11 | $3.86 | 2.76 M | $476.14 M |
| 08/27/2026 | $4.03 | $4.04 (0.25%) | $4.10 | $3.99 | 2.24 M | $495.77 M |
| 08/26/2026 | $4.00 | $3.95 (-1.25%) | $4.15 | $3.88 | 2.64 M | $484.73 M |
| 08/25/2026 | $3.99 | $4.00 (0.25%) | $4.09 | $3.87 | 3.41 M | $490.86 M |
| 08/24/2026 | $4.03 | $3.89 (-3.47%) | $4.05 | $3.84 | 3.90 M | $477.36 M |
| 08/21/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.89 | 3.43 M | $490.86 M |
| 08/20/2026 | $4.16 | $3.95 (-5.05%) | $4.16 | $3.87 | 3.92 M | $484.73 M |
| 08/19/2026 | $3.93 | $4.09 (4.07%) | $4.14 | $3.83 | 2.84 M | $501.91 M |
| 08/18/2026 | $3.98 | $3.86 (-3.02%) | $4.06 | $3.83 | 3.30 M | $473.68 M |
| 08/17/2026 | $4.37 | $4.02 (-8.01%) | $4.37 | $3.95 | 4.31 M | $493.32 M |
| 08/14/2026 | $4.27 | $4.27 (0%) | $4.39 | $4.24 | 1.95 M | $524.00 M |
| 08/13/2026 | $4.29 | $4.28 (-0.23%) | $4.44 | $4.28 | 2.21 M | $525.22 M |
| 08/12/2026 | $4.42 | $4.30 (-2.71%) | $4.44 | $4.28 | 2.26 M | $527.68 M |
| 08/11/2026 | $4.35 | $4.32 (-0.69%) | $4.43 | $4.25 | 2.17 M | $530.13 M |
| 08/10/2026 | $4.43 | $4.29 (-3.16%) | $4.43 | $4.21 | 2.36 M | $526.45 M |
| 08/07/2026 | $4.26 | $4.43 (3.99%) | $4.50 | $4.12 | 3.39 M | $536.03 M |
| 08/06/2026 | $4.01 | $4.10 (2.24%) | $4.20 | $3.96 | 3.53 M | $496.10 M |
| 08/05/2026 | $4.30 | $4.05 (-5.81%) | $4.30 | $4.02 | 4.76 M | $490.05 M |
| 08/04/2026 | $4.35 | $4.29 (-1.38%) | $4.41 | $4.10 | 5.88 M | $519.09 M |
| 08/03/2026 | $3.96 | $4.14 (4.55%) | $4.22 | $3.89 | 2.70 M | $500.94 M |
| 07/31/2026 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.86 | 2.34 M | $484.00 M |
| 07/30/2026 | $3.63 | $3.98 (9.64%) | $4.04 | $3.55 | 4.26 M | $481.58 M |
| 07/29/2026 | $3.80 | $3.54 (-6.84%) | $3.88 | $3.51 | 5.76 M | $428.34 M |
| 07/28/2026 | $4.00 | $3.78 (-5.5%) | $4.03 | $3.74 | 5.45 M | $457.38 M |
| 07/27/2026 | $3.97 | $4.05 (2.02%) | $4.11 | $3.85 | 3.13 M | $490.05 M |
| 07/24/2026 | $4.07 | $3.87 (-4.91%) | $4.07 | $3.87 | 2.61 M | $468.27 M |
| 07/23/2026 | $3.94 | $4.04 (2.54%) | $4.09 | $3.93 | 2.66 M | $488.84 M |
| 07/22/2026 | $4.24 | $4.08 (-3.77%) | $4.31 | $4.04 | 3.53 M | $493.68 M |
| 07/21/2026 | $4.03 | $4.26 (5.71%) | $4.40 | $4.03 | 5.05 M | $515.46 M |
| 07/20/2026 | $3.93 | $3.89 (-1.02%) | $3.96 | $3.77 | 3.53 M | $470.69 M |
| 07/17/2026 | $3.88 | $3.88 (0%) | $3.99 | $3.61 | 6.63 M | $469.48 M |
| 07/16/2026 | $4.33 | $3.95 (-8.78%) | $4.36 | $3.87 | 8.17 M | $477.95 M |
| 07/15/2026 | $4.84 | $4.58 (-5.37%) | $4.99 | $4.54 | 3.48 M | $554.18 M |
| 07/14/2026 | $4.83 | $4.70 (-2.69%) | $4.92 | $4.68 | 2.90 M | $568.70 M |
| 07/13/2026 | $5.02 | $4.59 (-8.57%) | $5.02 | $4.58 | 4.65 M | $555.39 M |
| 07/10/2026 | $5.27 | $5.01 (-4.93%) | $5.44 | $4.99 | 3.07 M | $606.21 M |
| 07/09/2026 | $5.09 | $5.15 (1.18%) | $5.25 | $4.97 | 2.26 M | $623.15 M |
| 07/08/2026 | $4.91 | $4.94 (0.61%) | $5.16 | $4.84 | 3.11 M | $597.74 M |
| 07/07/2026 | $5.46 | $5.06 (-7.33%) | $5.46 | $4.98 | 4.22 M | $612.26 M |
| 07/06/2026 | $5.68 | $5.53 (-2.64%) | $5.69 | $5.40 | 3.56 M | $669.13 M |
| 07/02/2026 | $6.16 | $5.63 (-8.6%) | $6.50 | $5.55 | 4.85 M | $681.23 M |
| 07/01/2026 | $6.14 | $6.17 (0.49%) | $6.56 | $6.12 | 3.93 M | $746.57 M |
| 06/30/2026 | $6.38 | $6.22 (-2.51%) | $6.69 | $6.09 | 4.82 M | $752.62 M |
| 06/29/2026 | $6.30 | $6.22 (-1.27%) | $6.49 | $6.10 | 4.39 M | $752.62 M |
| 06/26/2026 | $6.16 | $6.17 (0.16%) | $6.28 | $5.86 | 7.53 M | $746.57 M |
| 06/25/2026 | $7.29 | $6.35 (-12.89%) | $7.53 | $6.01 | 7.26 M | $768.35 M |
| 06/24/2026 | $7.10 | $7.06 (-0.56%) | $7.28 | $6.65 | 5.57 M | $854.26 M |
| 06/23/2026 | $6.91 | $7.08 (2.46%) | $7.60 | $6.90 | 4.40 M | $856.68 M |
| 06/22/2026 | $7.03 | $7.28 (3.56%) | $7.43 | $6.93 | 4.67 M | $880.89 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.
