5 DAY PERFORMANCE
-19.08%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
+20.29%
6 MONTH PERFORMANCE
-2.35%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-20.52%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.03 | $7.28 (3.56%) | $7.43 | $6.93 | 4.67 M | $880.89 M |
| 06/18/2026 | $6.98 | $7.18 (2.87%) | $7.32 | $6.77 | 4.45 M | $868.79 M |
| 06/17/2026 | $6.49 | $6.68 (2.93%) | $7.09 | $6.47 | 3.95 M | $808.28 M |
| 06/16/2026 | $6.61 | $6.44 (-2.57%) | $6.85 | $6.31 | 3.31 M | $779.24 M |
| 06/15/2026 | $7.01 | $6.64 (-5.28%) | $7.12 | $6.58 | 4.95 M | $803.44 M |
| 06/12/2026 | $6.30 | $6.55 (3.97%) | $6.84 | $6.25 | 5.16 M | $792.55 M |
| 06/11/2026 | $5.79 | $6.23 (7.6%) | $6.31 | $5.68 | 4.31 M | $753.83 M |
| 06/10/2026 | $6.22 | $5.85 (-5.95%) | $6.41 | $5.82 | 4.02 M | $707.85 M |
| 06/09/2026 | $6.80 | $6.40 (-5.88%) | $7.10 | $6.06 | 6.46 M | $774.40 M |
| 06/08/2026 | $6.97 | $6.83 (-2.01%) | $7.28 | $6.74 | 4.49 M | $826.43 M |
| 06/05/2026 | $7.37 | $6.71 (-8.96%) | $7.39 | $6.45 | 8.39 M | $811.91 M |
| 06/04/2026 | $7.28 | $7.97 (9.48%) | $8.13 | $7.17 | 5.36 M | $964.38 M |
| 06/03/2026 | $8.18 | $7.55 (-7.7%) | $8.18 | $7.53 | 6.33 M | $913.56 M |
| 06/02/2026 | $8.00 | $8.33 (4.13%) | $8.54 | $7.81 | 7.34 M | $1.01 B |
| 06/01/2026 | $7.63 | $8.01 (4.98%) | $8.15 | $7.46 | 7.56 M | $969.22 M |
| 05/29/2026 | $7.66 | $7.78 (1.57%) | $8.07 | $7.41 | 7.38 M | $941.39 M |
| 05/28/2026 | $6.71 | $7.77 (15.8%) | $7.98 | $6.70 | 11.82 M | $940.18 M |
| 05/27/2026 | $6.87 | $6.67 (-2.91%) | $7.19 | $6.55 | 7.82 M | $807.07 M |
| 05/26/2026 | $6.38 | $6.93 (8.62%) | $7.04 | $6.38 | 14.03 M | $838.53 M |
| 05/22/2026 | $5.27 | $5.55 (5.31%) | $5.83 | $5.24 | 5.04 M | $671.55 M |
| 05/21/2026 | $5.26 | $5.17 (-1.71%) | $5.44 | $4.95 | 5.08 M | $625.57 M |
| 05/20/2026 | $4.85 | $5.26 (8.45%) | $5.32 | $4.84 | 3.82 M | $636.46 M |
| 05/19/2026 | $5.14 | $4.84 (-5.84%) | $5.16 | $4.81 | 4.31 M | $585.64 M |
| 05/18/2026 | $5.74 | $5.28 (-8.01%) | $5.79 | $5.22 | 4.53 M | $638.88 M |
| 05/15/2026 | $5.79 | $5.80 (0.17%) | $5.88 | $5.66 | 4.17 M | $701.80 M |
| 05/14/2026 | $6.23 | $6.09 (-2.25%) | $6.32 | $5.91 | 4.05 M | $736.89 M |
| 05/13/2026 | $6.00 | $6.32 (5.33%) | $6.50 | $5.89 | 6.35 M | $764.72 M |
| 05/12/2026 | $5.99 | $5.97 (-0.33%) | $6.04 | $5.62 | 5.23 M | $722.37 M |
| 05/11/2026 | $5.62 | $6.22 (10.68%) | $6.50 | $5.51 | 9.79 M | $752.62 M |
| 05/08/2026 | $5.38 | $5.38 (0%) | $5.41 | $5.18 | 2.43 M | $650.98 M |
| 05/07/2026 | $5.45 | $5.33 (-2.2%) | $5.48 | $5.20 | 3.12 M | $644.93 M |
| 05/06/2026 | $5.19 | $5.54 (6.74%) | $5.58 | $5.08 | 3.94 M | $670.34 M |
| 05/05/2026 | $5.26 | $5.13 (-2.47%) | $5.31 | $5.01 | 2.50 M | $620.73 M |
| 05/04/2026 | $5.15 | $5.16 (0.19%) | $5.35 | $5.05 | 2.69 M | $624.36 M |
| 05/01/2026 | $5.23 | $5.15 (-1.53%) | $5.23 | $4.98 | 2.82 M | $623.15 M |
| 04/30/2026 | $4.99 | $5.26 (5.41%) | $5.27 | $4.99 | 2.27 M | $636.46 M |
| 04/29/2026 | $5.20 | $4.94 (-5%) | $5.25 | $4.90 | 3.21 M | $597.74 M |
| 04/28/2026 | $5.53 | $5.24 (-5.24%) | $5.53 | $5.16 | 2.88 M | $634.04 M |
| 04/27/2026 | $5.37 | $5.65 (5.21%) | $5.85 | $5.35 | 3.21 M | $683.65 M |
| 04/24/2026 | $5.58 | $5.35 (-4.12%) | $5.63 | $5.20 | 2.88 M | $647.35 M |
| 04/23/2026 | $5.61 | $5.43 (-3.21%) | $5.82 | $5.34 | 4.95 M | $657.03 M |
| 04/22/2026 | $5.29 | $5.61 (6.05%) | $5.62 | $5.20 | 4.18 M | $678.81 M |
| 04/21/2026 | $5.49 | $5.06 (-7.83%) | $5.54 | $5.04 | 3.65 M | $612.26 M |
| 04/20/2026 | $5.14 | $5.47 (6.42%) | $5.55 | $5.12 | 2.71 M | $661.87 M |
| 04/17/2026 | $5.25 | $5.37 (2.29%) | $5.85 | $5.25 | 7.37 M | $649.77 M |
| 04/16/2026 | $5.49 | $5.11 (-6.92%) | $5.54 | $5.05 | 4.74 M | $618.31 M |
| 04/15/2026 | $5.10 | $5.38 (5.49%) | $5.77 | $5.10 | 6.71 M | $650.98 M |
| 04/14/2026 | $5.19 | $5.00 (-3.66%) | $5.38 | $4.72 | 5.17 M | $605.00 M |
| 04/13/2026 | $4.58 | $5.06 (10.48%) | $5.13 | $4.22 | 7.99 M | $612.26 M |
| 04/10/2026 | $4.28 | $4.48 (4.67%) | $4.58 | $4.26 | 4.10 M | $542.08 M |
| 04/09/2026 | $4.38 | $4.21 (-3.88%) | $4.42 | $4.19 | 2.26 M | $509.41 M |
| 04/08/2026 | $4.41 | $4.50 (2.04%) | $4.51 | $4.22 | 4.75 M | $544.50 M |
| 04/07/2026 | $4.15 | $4.07 (-1.93%) | $4.24 | $4.05 | 2.99 M | $492.47 M |
| 04/06/2026 | $4.26 | $4.21 (-1.17%) | $4.43 | $4.20 | 2.28 M | $509.41 M |
| 04/02/2026 | $4.01 | $4.29 (6.98%) | $4.30 | $3.92 | 3.16 M | $519.09 M |
| 04/01/2026 | $4.50 | $4.11 (-8.67%) | $4.52 | $4.06 | 4.30 M | $497.31 M |
| 03/31/2026 | $4.32 | $4.42 (2.31%) | $4.51 | $4.26 | 3.67 M | $534.82 M |
| 03/30/2026 | $4.41 | $4.22 (-4.31%) | $4.49 | $4.15 | 3.87 M | $510.62 M |
| 03/27/2026 | $4.44 | $4.37 (-1.58%) | $4.56 | $4.17 | 5.18 M | $528.77 M |
| 03/26/2026 | $4.88 | $4.61 (-5.53%) | $4.90 | $4.59 | 4.12 M | $557.81 M |
| 03/25/2026 | $4.97 | $5.04 (1.41%) | $5.22 | $4.93 | 3.88 M | $609.84 M |
| 03/24/2026 | $4.79 | $4.98 (3.97%) | $5.24 | $4.75 | 5.95 M | $602.58 M |
| 03/23/2026 | $4.55 | $4.83 (6.15%) | $4.89 | $4.36 | 7.86 M | $584.43 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.
