5 DAY PERFORMANCE
+12.82%
1 MONTH PERFORMANCE
+38.00%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-24.15%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+5.83%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.19 | $5.54 (6.74%) | $5.58 | $5.08 | 3.93 M | $514.09 M |
| 05/05/2026 | $5.26 | $5.13 (-2.47%) | $5.31 | $5.01 | 2.50 M | $480.25 M |
| 05/04/2026 | $5.15 | $5.16 (0.19%) | $5.35 | $5.05 | 2.69 M | $483.06 M |
| 05/01/2026 | $5.23 | $5.15 (-1.53%) | $5.23 | $4.98 | 2.82 M | $482.13 M |
| 04/30/2026 | $4.99 | $5.26 (5.41%) | $5.27 | $4.99 | 2.27 M | $492.42 M |
| 04/29/2026 | $5.20 | $4.94 (-5%) | $5.25 | $4.90 | 3.21 M | $462.47 M |
| 04/28/2026 | $5.53 | $5.24 (-5.24%) | $5.53 | $5.16 | 2.88 M | $490.55 M |
| 04/27/2026 | $5.37 | $5.65 (5.21%) | $5.85 | $5.35 | 3.21 M | $528.93 M |
| 04/24/2026 | $5.58 | $5.35 (-4.12%) | $5.63 | $5.20 | 2.88 M | $500.85 M |
| 04/23/2026 | $5.61 | $5.43 (-3.21%) | $5.82 | $5.34 | 4.95 M | $508.34 M |
| 04/22/2026 | $5.29 | $5.61 (6.05%) | $5.62 | $5.20 | 4.18 M | $525.19 M |
| 04/21/2026 | $5.49 | $5.06 (-7.83%) | $5.54 | $5.04 | 3.65 M | $473.70 M |
| 04/20/2026 | $5.14 | $5.47 (6.42%) | $5.55 | $5.12 | 2.71 M | $512.08 M |
| 04/17/2026 | $5.25 | $5.37 (2.29%) | $5.85 | $5.25 | 7.37 M | $502.72 M |
| 04/16/2026 | $5.49 | $5.11 (-6.92%) | $5.54 | $5.05 | 4.74 M | $478.38 M |
| 04/15/2026 | $5.10 | $5.38 (5.49%) | $5.77 | $5.10 | 6.71 M | $503.66 M |
| 04/14/2026 | $5.19 | $5.00 (-3.66%) | $5.38 | $4.72 | 5.17 M | $468.08 M |
| 04/13/2026 | $4.58 | $5.06 (10.48%) | $5.13 | $4.22 | 7.99 M | $473.70 M |
| 04/10/2026 | $4.28 | $4.48 (4.67%) | $4.58 | $4.26 | 4.10 M | $419.40 M |
| 04/09/2026 | $4.38 | $4.21 (-3.88%) | $4.42 | $4.19 | 2.26 M | $394.13 M |
| 04/08/2026 | $4.41 | $4.50 (2.04%) | $4.51 | $4.22 | 4.75 M | $421.28 M |
| 04/07/2026 | $4.15 | $4.07 (-1.93%) | $4.24 | $4.05 | 2.99 M | $360.41 M |
| 04/06/2026 | $4.26 | $4.21 (-1.17%) | $4.43 | $4.20 | 2.28 M | $372.81 M |
| 04/02/2026 | $4.01 | $4.29 (6.98%) | $4.30 | $3.92 | 3.16 M | $379.89 M |
| 04/01/2026 | $4.50 | $4.11 (-8.67%) | $4.52 | $4.06 | 4.30 M | $363.95 M |
| 03/31/2026 | $4.32 | $4.42 (2.31%) | $4.51 | $4.26 | 3.67 M | $391.40 M |
| 03/30/2026 | $4.41 | $4.22 (-4.31%) | $4.49 | $4.15 | 3.87 M | $373.69 M |
| 03/27/2026 | $4.44 | $4.37 (-1.58%) | $4.56 | $4.17 | 5.18 M | $386.97 M |
| 03/26/2026 | $4.88 | $4.61 (-5.53%) | $4.90 | $4.59 | 4.12 M | $408.23 M |
| 03/25/2026 | $4.97 | $5.04 (1.41%) | $5.22 | $4.93 | 3.88 M | $446.30 M |
| 03/24/2026 | $4.79 | $4.98 (3.97%) | $5.24 | $4.75 | 5.95 M | $440.99 M |
| 03/23/2026 | $4.55 | $4.83 (6.15%) | $4.89 | $4.36 | 7.86 M | $427.71 M |
| 03/20/2026 | $4.35 | $4.22 (-2.99%) | $4.36 | $4.04 | 7.60 M | $373.69 M |
| 03/19/2026 | $4.34 | $4.37 (0.69%) | $4.43 | $4.08 | 6.24 M | $386.97 M |
| 03/18/2026 | $5.03 | $4.64 (-7.75%) | $5.07 | $4.64 | 3.86 M | $410.88 M |
| 03/17/2026 | $5.28 | $4.97 (-5.87%) | $5.43 | $4.74 | 7.49 M | $440.10 M |
| 03/16/2026 | $5.41 | $5.34 (-1.29%) | $5.50 | $5.11 | 3.80 M | $472.87 M |
| 03/13/2026 | $5.89 | $5.28 (-10.36%) | $6.15 | $5.20 | 6.30 M | $467.56 M |
| 03/12/2026 | $5.73 | $5.85 (2.09%) | $6.15 | $5.52 | 8.69 M | $518.03 M |
| 03/11/2026 | $5.98 | $5.68 (-5.02%) | $6.33 | $5.66 | 6.08 M | $502.98 M |
| 03/10/2026 | $5.86 | $6.04 (3.07%) | $6.45 | $5.85 | 9.31 M | $534.86 M |
| 03/09/2026 | $5.47 | $5.81 (6.22%) | $6.02 | $5.27 | 5.80 M | $514.49 M |
| 03/06/2026 | $5.05 | $5.55 (9.9%) | $5.65 | $4.98 | 7.84 M | $491.47 M |
| 03/05/2026 | $5.20 | $5.11 (-1.73%) | $5.40 | $4.90 | 3.76 M | $452.50 M |
| 03/04/2026 | $5.33 | $5.31 (-0.38%) | $5.56 | $5.26 | 2.97 M | $470.21 M |
| 03/03/2026 | $5.16 | $5.26 (1.94%) | $5.40 | $4.99 | 3.12 M | $465.79 M |
| 03/02/2026 | $5.13 | $5.50 (7.21%) | $5.59 | $5.10 | 2.66 M | $487.04 M |
| 02/27/2026 | $5.41 | $5.34 (-1.29%) | $5.49 | $5.18 | 2.97 M | $472.87 M |
| 02/26/2026 | $5.70 | $5.66 (-0.7%) | $5.81 | $5.41 | 3.00 M | $501.21 M |
| 02/25/2026 | $5.50 | $5.74 (4.36%) | $5.95 | $5.34 | 4.20 M | $508.29 M |
| 02/24/2026 | $5.27 | $5.42 (2.85%) | $5.46 | $5.13 | 2.65 M | $479.95 M |
| 02/23/2026 | $5.25 | $5.33 (1.52%) | $5.45 | $5.07 | 2.87 M | $471.98 M |
| 02/20/2026 | $5.35 | $5.20 (-2.8%) | $5.55 | $5.11 | 2.83 M | $460.47 M |
| 02/19/2026 | $5.35 | $5.46 (2.06%) | $5.55 | $5.20 | 3.15 M | $483.50 M |
| 02/18/2026 | $5.41 | $5.49 (1.48%) | $5.66 | $5.33 | 2.92 M | $486.15 M |
| 02/17/2026 | $5.13 | $5.39 (5.07%) | $5.44 | $4.99 | 3.24 M | $477.30 M |
| 02/13/2026 | $5.10 | $5.22 (2.35%) | $5.40 | $4.98 | 3.02 M | $462.24 M |
| 02/12/2026 | $5.71 | $5.13 (-10.16%) | $5.74 | $5.07 | 4.87 M | $454.27 M |
| 02/11/2026 | $5.54 | $5.67 (2.35%) | $5.70 | $5.25 | 4.21 M | $502.09 M |
| 02/10/2026 | $5.73 | $5.47 (-4.54%) | $5.73 | $5.43 | 3.19 M | $484.38 M |
| 02/09/2026 | $5.69 | $5.73 (0.7%) | $5.80 | $5.45 | 3.66 M | $507.40 M |
| 02/06/2026 | $5.44 | $5.82 (6.99%) | $5.87 | $5.31 | 4.61 M | $515.37 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.
