5 DAY PERFORMANCE
+14.06%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
+15.10%
6 MONTH PERFORMANCE
+86.30%
YEAR-TO-DATE PERFORMANCE
+11.04%
1 YEAR PERFORMANCE
+26.70%
ASP Isotopes Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.22 | $4.11 (-2.61%) | $4.33 | $4.04 | 1.16 M | $251.05 M |
| 03/11/2025 | $4.06 | $4.02 (-0.99%) | $4.16 | $3.92 | 1.08 M | $247.36 M |
| 03/10/2025 | $4.26 | $3.93 (-7.75%) | $4.40 | $3.71 | 1.56 M | $241.82 M |
| 03/07/2025 | $4.08 | $4.41 (8.09%) | $4.53 | $4.05 | 1.48 M | $271.36 M |
| 03/06/2025 | $4.16 | $4.06 (-2.4%) | $4.24 | $3.95 | 1.19 M | $249.82 M |
| 03/05/2025 | $4.21 | $4.39 (4.28%) | $4.40 | $4.02 | 1.28 M | $270.13 M |
| 03/04/2025 | $3.77 | $4.15 (10.08%) | $4.34 | $3.65 | 2.07 M | $255.36 M |
| 03/03/2025 | $4.90 | $3.93 (-19.8%) | $4.90 | $3.91 | 2.09 M | $241.82 M |
| 02/28/2025 | $4.49 | $4.76 (6.01%) | $4.82 | $4.46 | 828,338 | $292.89 M |
| 02/27/2025 | $5.11 | $4.64 (-9.2%) | $5.15 | $4.64 | 1.84 M | $285.51 M |
| 02/26/2025 | $4.50 | $5.10 (13.33%) | $5.41 | $4.50 | 4.08 M | $313.81 M |
| 02/25/2025 | $4.46 | $4.21 (-5.61%) | $4.53 | $4.14 | 1.39 M | $259.05 M |
| 02/24/2025 | $4.80 | $4.38 (-8.75%) | $4.80 | $4.31 | 1.52 M | $269.51 M |
| 02/21/2025 | $4.98 | $4.77 (-4.22%) | $5.25 | $4.77 | 1.56 M | $293.51 M |
| 02/20/2025 | $4.72 | $4.90 (3.81%) | $4.93 | $4.57 | 1.38 M | $301.51 M |
| 02/19/2025 | $4.92 | $4.75 (-3.46%) | $5.10 | $4.72 | 2.35 M | $292.28 M |
| 02/18/2025 | $5.31 | $4.93 (-7.16%) | $5.39 | $4.78 | 2.53 M | $303.35 M |
| 02/14/2025 | $5.70 | $5.29 (-7.19%) | $5.79 | $5.26 | 1.54 M | $325.51 M |
| 02/13/2025 | $5.59 | $5.70 (1.97%) | $5.72 | $5.35 | 1.21 M | $350.73 M |
| 02/12/2025 | $5.59 | $5.58 (-0.18%) | $5.87 | $5.43 | 1.61 M | $343.35 M |
| 02/11/2025 | $6.15 | $5.74 (-6.67%) | $6.25 | $5.64 | 2.30 M | $353.19 M |
| 02/10/2025 | $6.41 | $6.30 (-1.72%) | $6.99 | $6.26 | 3.06 M | $387.65 M |
| 02/07/2025 | $5.77 | $6.19 (7.28%) | $6.31 | $5.77 | 2.84 M | $380.88 M |
| 02/06/2025 | $6.07 | $5.76 (-5.11%) | $6.18 | $5.73 | 1.41 M | $354.43 M |
| 02/05/2025 | $5.88 | $6.08 (3.4%) | $6.22 | $5.72 | 2.71 M | $374.12 M |
| 02/04/2025 | $5.73 | $5.89 (2.79%) | $6.03 | $5.40 | 1.91 M | $362.42 M |
| 02/03/2025 | $5.20 | $5.75 (10.58%) | $5.79 | $5.05 | 2.16 M | $353.81 M |
| 01/31/2025 | $6.07 | $5.75 (-5.27%) | $6.35 | $5.61 | 2.23 M | $353.81 M |
| 01/30/2025 | $5.50 | $6.13 (11.45%) | $6.31 | $5.45 | 3.41 M | $377.19 M |
| 01/29/2025 | $5.39 | $5.43 (0.74%) | $5.48 | $5.14 | 1.34 M | $334.12 M |
| 01/28/2025 | $5.45 | $5.32 (-2.39%) | $5.61 | $5.15 | 1.70 M | $327.35 M |
| 01/27/2025 | $5.82 | $5.22 (-10.31%) | $5.87 | $5.05 | 4.37 M | $321.20 M |
| 01/24/2025 | $6.70 | $6.80 (1.49%) | $7.00 | $6.44 | 2.65 M | $418.42 M |
| 01/23/2025 | $6.39 | $6.62 (3.6%) | $6.77 | $6.26 | 2.39 M | $407.34 M |
| 01/22/2025 | $6.41 | $6.67 (4.06%) | $6.73 | $5.96 | 2.73 M | $410.42 M |
| 01/21/2025 | $5.71 | $6.40 (12.08%) | $6.44 | $5.70 | 4.31 M | $393.81 M |
| 01/17/2025 | $5.18 | $5.66 (9.27%) | $5.98 | $5.08 | 2.74 M | $348.27 M |
| 01/16/2025 | $5.25 | $5.14 (-2.1%) | $5.29 | $4.98 | 983,300 | $316.28 M |
| 01/15/2025 | $5.15 | $5.21 (1.17%) | $5.40 | $5.05 | 2.44 M | $320.58 M |
| 01/14/2025 | $4.86 | $4.91 (1.03%) | $5.27 | $4.71 | 1.58 M | $302.12 M |
| 01/13/2025 | $4.42 | $4.95 (11.99%) | $5.05 | $4.33 | 2.61 M | $304.58 M |
| 01/10/2025 | $4.69 | $4.50 (-4.05%) | $4.78 | $4.31 | 1.85 M | $276.89 M |
| 01/08/2025 | $4.59 | $4.73 (3.05%) | $4.79 | $4.40 | 1.39 M | $291.05 M |
| 01/07/2025 | $5.01 | $4.72 (-5.79%) | $5.12 | $4.68 | 1.18 M | $290.43 M |
| 01/06/2025 | $5.53 | $5.03 (-9.04%) | $5.60 | $4.97 | 2.19 M | $309.51 M |
| 01/03/2025 | $4.98 | $5.37 (7.83%) | $5.50 | $4.90 | 2.50 M | $330.43 M |
| 01/02/2025 | $4.70 | $4.94 (5.11%) | $5.18 | $4.61 | 1.98 M | $303.97 M |
| 12/31/2024 | $4.59 | $4.53 (-1.31%) | $4.64 | $4.21 | 1.95 M | $278.74 M |
| 12/30/2024 | $4.73 | $4.58 (-3.17%) | $4.77 | $4.51 | 1.11 M | $281.82 M |
| 12/27/2024 | $5.07 | $4.82 (-4.93%) | $5.21 | $4.76 | 1.51 M | $296.59 M |
| 12/26/2024 | $4.50 | $5.04 (12%) | $5.04 | $4.40 | 1.89 M | $310.12 M |
| 12/24/2024 | $4.49 | $4.52 (0.67%) | $4.52 | $4.34 | 678,233 | $278.13 M |
| 12/23/2024 | $4.84 | $4.56 (-5.79%) | $4.94 | $4.32 | 2.18 M | $280.59 M |
| 12/20/2024 | $4.31 | $4.89 (13.46%) | $4.90 | $4.31 | 3.50 M | $300.89 M |
| 12/19/2024 | $4.61 | $4.35 (-5.64%) | $4.81 | $4.30 | 2.27 M | $267.66 M |
| 12/18/2024 | $5.36 | $4.51 (-15.86%) | $5.57 | $4.42 | 3.09 M | $277.51 M |
| 12/17/2024 | $5.90 | $5.45 (-7.63%) | $5.95 | $5.26 | 3.23 M | $335.35 M |
| 12/16/2024 | $5.27 | $5.90 (11.95%) | $6.01 | $5.07 | 6.25 M | $363.04 M |
| 12/13/2024 | $4.71 | $5.00 (6.16%) | $5.22 | $4.63 | 5.36 M | $307.66 M |
| 12/12/2024 | $4.20 | $4.37 (4.05%) | $4.71 | $4.10 | 2.98 M | $268.90 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.
