5 DAY PERFORMANCE
+63.00%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
+9.50%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
+106.18%
1 YEAR PERFORMANCE
+103.04%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.60 | $6.12 (-7.27%) | $6.62 | $6.02 | 4.55 M | $557.72 M |
| 12/05/2025 | $6.61 | $6.54 (-1.06%) | $6.84 | $6.47 | 6.94 M | $579.13 M |
| 12/04/2025 | $6.03 | $6.67 (10.61%) | $6.82 | $5.94 | 11.14 M | $590.64 M |
| 12/03/2025 | $5.51 | $5.73 (3.99%) | $5.79 | $5.30 | 5.97 M | $507.40 M |
| 12/02/2025 | $5.71 | $5.58 (-2.28%) | $5.86 | $5.56 | 5.40 M | $494.12 M |
| 12/01/2025 | $5.97 | $5.58 (-6.53%) | $5.98 | $5.56 | 6.45 M | $494.12 M |
| 11/28/2025 | $6.01 | $6.22 (3.49%) | $6.26 | $5.97 | 3.02 M | $550.80 M |
| 11/26/2025 | $6.15 | $5.92 (-3.74%) | $6.25 | $5.83 | 4.20 M | $524.23 M |
| 11/25/2025 | $6.12 | $5.99 (-2.12%) | $6.16 | $5.53 | 8.21 M | $530.43 M |
| 11/24/2025 | $6.16 | $6.17 (0.16%) | $6.30 | $5.94 | 8.39 M | $546.37 M |
| 11/21/2025 | $6.70 | $5.97 (-10.9%) | $6.70 | $5.70 | 13.62 M | $528.66 M |
| 11/20/2025 | $7.83 | $6.65 (-15.07%) | $8.09 | $6.61 | 8.07 M | $588.87 M |
| 11/19/2025 | $7.74 | $7.50 (-3.1%) | $8.01 | $7.44 | 4.79 M | $664.14 M |
| 11/18/2025 | $7.21 | $7.63 (5.83%) | $8.07 | $7.05 | 6.52 M | $675.65 M |
| 11/17/2025 | $7.80 | $7.24 (-7.18%) | $7.93 | $7.21 | 8.49 M | $641.12 M |
| 11/14/2025 | $7.70 | $8.11 (5.32%) | $8.63 | $7.50 | 6.96 M | $592.11 M |
| 11/13/2025 | $8.84 | $8.00 (-9.5%) | $8.88 | $7.89 | 5.26 M | $584.08 M |
| 11/12/2025 | $8.89 | $8.87 (-0.22%) | $9.19 | $8.61 | 4.76 M | $647.60 M |
| 11/11/2025 | $9.22 | $8.73 (-5.31%) | $9.24 | $8.55 | 3.33 M | $637.38 M |
| 11/10/2025 | $9.15 | $8.92 (-2.51%) | $9.29 | $8.63 | 7.13 M | $651.25 M |
| 11/07/2025 | $7.39 | $9.00 (21.79%) | $9.38 | $7.39 | 13.96 M | $657.09 M |
| 11/06/2025 | $8.38 | $7.66 (-8.59%) | $8.38 | $7.58 | 8.03 M | $559.26 M |
| 11/05/2025 | $8.56 | $8.43 (-1.52%) | $8.62 | $7.92 | 8.01 M | $615.47 M |
| 11/04/2025 | $8.70 | $8.22 (-5.52%) | $8.95 | $8.20 | 6.29 M | $600.14 M |
| 11/03/2025 | $10.00 | $9.15 (-8.5%) | $10.14 | $9.01 | 6.29 M | $668.04 M |
| 10/31/2025 | $10.74 | $10.13 (-5.68%) | $10.76 | $9.87 | 5.10 M | $739.59 M |
| 10/30/2025 | $10.05 | $10.76 (7.06%) | $11.09 | $9.82 | 7.03 M | $785.59 M |
| 10/29/2025 | $10.40 | $10.37 (-0.29%) | $10.73 | $10.13 | 6.48 M | $757.11 M |
| 10/28/2025 | $10.02 | $10.43 (4.09%) | $11.22 | $10.02 | 9.21 M | $761.49 M |
| 10/27/2025 | $10.27 | $10.09 (-1.75%) | $10.46 | $9.68 | 5.40 M | $736.67 M |
| 10/24/2025 | $9.78 | $9.82 (0.41%) | $10.33 | $9.69 | 7.73 M | $716.96 M |
| 10/23/2025 | $9.03 | $9.55 (5.76%) | $9.89 | $8.81 | 8.33 M | $697.24 M |
| 10/22/2025 | $9.49 | $8.91 (-6.11%) | $9.65 | $8.50 | 11.60 M | $650.52 M |
| 10/21/2025 | $10.00 | $9.62 (-3.8%) | $10.05 | $9.47 | 9.07 M | $702.36 M |
| 10/20/2025 | $10.38 | $10.26 (-1.16%) | $10.43 | $9.73 | 8.91 M | $749.08 M |
| 10/17/2025 | $10.66 | $10.01 (-6.1%) | $11.28 | $9.87 | 14.57 M | $730.83 M |
| 10/16/2025 | $12.91 | $11.05 (-14.41%) | $13.19 | $10.98 | 15.52 M | $806.76 M |
| 10/15/2025 | $13.28 | $12.62 (-4.97%) | $13.75 | $11.90 | 26.55 M | $921.39 M |
| 10/14/2025 | $13.20 | $14.05 (6.44%) | $14.49 | $12.25 | 13.28 M | $1.03 B |
| 10/13/2025 | $11.05 | $13.32 (20.54%) | $13.49 | $11.01 | 25.09 M | $972.49 M |
| 10/10/2025 | $8.87 | $10.13 (14.21%) | $11.37 | $8.81 | 19.27 M | $739.59 M |
| 10/09/2025 | $9.30 | $8.85 (-4.84%) | $9.75 | $8.53 | 8.14 M | $646.14 M |
| 10/08/2025 | $8.90 | $9.11 (2.36%) | $9.18 | $8.57 | 5.42 M | $665.12 M |
| 10/07/2025 | $9.03 | $8.90 (-1.44%) | $9.51 | $8.76 | 5.59 M | $649.79 M |
| 10/06/2025 | $9.45 | $8.97 (-5.08%) | $9.85 | $8.87 | 5.82 M | $654.90 M |
| 10/03/2025 | $8.96 | $9.34 (4.24%) | $9.69 | $8.96 | 6.79 M | $681.91 M |
| 10/02/2025 | $9.29 | $8.99 (-3.23%) | $9.33 | $8.78 | 6.52 M | $656.36 M |
| 10/01/2025 | $9.49 | $9.09 (-4.21%) | $9.56 | $8.82 | 7.39 M | $663.66 M |
| 09/30/2025 | $10.27 | $9.62 (-6.33%) | $10.35 | $9.59 | 7.14 M | $702.36 M |
| 09/29/2025 | $10.57 | $10.35 (-2.08%) | $10.82 | $10.25 | 4.05 M | $755.65 M |
| 09/26/2025 | $10.67 | $10.55 (-1.12%) | $11.00 | $10.42 | 3.05 M | $770.25 M |
| 09/25/2025 | $10.51 | $10.68 (1.62%) | $10.89 | $10.05 | 4.33 M | $779.75 M |
| 09/24/2025 | $11.56 | $11.12 (-3.81%) | $11.63 | $10.96 | 6.01 M | $811.87 M |
| 09/23/2025 | $11.27 | $11.44 (1.51%) | $11.86 | $10.86 | 7.84 M | $835.23 M |
| 09/22/2025 | $9.97 | $11.22 (12.54%) | $11.25 | $9.49 | 11.65 M | $819.17 M |
| 09/19/2025 | $9.25 | $9.86 (6.59%) | $10.06 | $9.02 | 13.33 M | $719.88 M |
| 09/18/2025 | $8.92 | $9.13 (2.35%) | $9.46 | $8.79 | 6.74 M | $666.58 M |
| 09/17/2025 | $8.91 | $8.75 (-1.8%) | $9.04 | $8.59 | 2.29 M | $638.84 M |
| 09/16/2025 | $9.26 | $8.97 (-3.13%) | $9.26 | $8.71 | 2.82 M | $654.90 M |
| 09/15/2025 | $8.79 | $9.26 (5.35%) | $9.41 | $8.36 | 4.53 M | $676.07 M |
| 09/12/2025 | $8.70 | $8.77 (0.8%) | $8.89 | $8.61 | 1.62 M | $640.30 M |
| 09/11/2025 | $8.40 | $8.65 (2.98%) | $9.09 | $8.38 | 3.31 M | $631.54 M |
| 09/10/2025 | $8.69 | $8.37 (-3.68%) | $8.86 | $8.32 | 1.95 M | $611.09 M |
| 09/09/2025 | $8.44 | $8.50 (0.71%) | $8.58 | $8.13 | 2.25 M | $620.58 M |
| 09/08/2025 | $8.35 | $8.53 (2.16%) | $8.81 | $8.28 | 4.12 M | $622.77 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.
