5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
+13.98%
3 MONTH PERFORMANCE
+17.99%
6 MONTH PERFORMANCE
-17.95%
YEAR-TO-DATE PERFORMANCE
-22.32%
1 YEAR PERFORMANCE
-45.38%
ARS Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.82 | $9.98 (1.63%) | $10.66 | $9.82 | 2.60 M | $990.98 M |
| 06/18/2026 | $10.05 | $9.65 (-3.98%) | $10.25 | $9.50 | 2.28 M | $958.21 M |
| 06/17/2026 | $9.73 | $9.90 (1.75%) | $10.15 | $9.71 | 1.02 M | $983.03 M |
| 06/16/2026 | $9.81 | $9.70 (-1.12%) | $9.91 | $9.57 | 874.82 K | $963.18 M |
| 06/15/2026 | $9.85 | $9.81 (-0.41%) | $9.96 | $9.54 | 1.05 M | $974.10 M |
| 06/12/2026 | $9.73 | $9.76 (0.31%) | $10.17 | $9.66 | 1.33 M | $969.13 M |
| 06/11/2026 | $9.23 | $9.59 (3.9%) | $9.76 | $9.13 | 989.80 K | $952.25 M |
| 06/10/2026 | $9.44 | $9.26 (-1.91%) | $9.87 | $9.05 | 1.48 M | $919.48 M |
| 06/09/2026 | $9.02 | $9.41 (4.32%) | $9.45 | $8.87 | 877.59 K | $934.38 M |
| 06/08/2026 | $8.73 | $8.99 (2.98%) | $9.13 | $8.56 | 1.91 M | $892.67 M |
| 06/05/2026 | $9.00 | $8.56 (-4.89%) | $9.10 | $8.40 | 1.29 M | $849.98 M |
| 06/04/2026 | $8.91 | $9.07 (1.8%) | $9.13 | $8.81 | 817.50 K | $900.62 M |
| 06/03/2026 | $8.85 | $8.75 (-1.13%) | $9.00 | $8.69 | 1.21 M | $868.84 M |
| 06/02/2026 | $9.31 | $8.90 (-4.4%) | $9.43 | $8.64 | 1.85 M | $883.74 M |
| 06/01/2026 | $9.08 | $9.43 (3.85%) | $9.56 | $8.77 | 1.97 M | $936.37 M |
| 05/29/2026 | $9.40 | $9.07 (-3.51%) | $9.87 | $8.96 | 2.15 M | $900.62 M |
| 05/28/2026 | $8.91 | $9.40 (5.5%) | $9.60 | $8.63 | 2.61 M | $933.39 M |
| 05/27/2026 | $8.22 | $8.50 (3.41%) | $8.64 | $8.21 | 794.24 K | $844.02 M |
| 05/26/2026 | $7.90 | $8.17 (3.42%) | $8.23 | $7.87 | 1.06 M | $811.25 M |
| 05/22/2026 | $8.23 | $7.94 (-3.52%) | $8.29 | $7.91 | 2.49 M | $788.41 M |
| 05/21/2026 | $7.72 | $8.23 (6.61%) | $8.36 | $7.54 | 2.13 M | $817.21 M |
| 05/20/2026 | $7.21 | $7.80 (8.18%) | $7.83 | $7.19 | 1.63 M | $774.51 M |
| 05/19/2026 | $7.30 | $7.17 (-1.78%) | $7.58 | $7.10 | 1.60 M | $711.96 M |
| 05/18/2026 | $7.45 | $7.30 (-2.01%) | $7.49 | $7.08 | 2.14 M | $724.86 M |
| 05/15/2026 | $7.40 | $7.43 (0.41%) | $7.81 | $7.03 | 3.67 M | $737.77 M |
| 05/14/2026 | $8.13 | $7.94 (-2.34%) | $8.43 | $7.80 | 2.40 M | $788.41 M |
| 05/13/2026 | $8.68 | $8.01 (-7.72%) | $8.78 | $8.00 | 2.51 M | $795.36 M |
| 05/12/2026 | $8.64 | $8.63 (-0.12%) | $8.76 | $8.38 | 1.13 M | $856.93 M |
| 05/11/2026 | $8.79 | $8.60 (-2.16%) | $9.06 | $8.53 | 1.30 M | $853.95 M |
| 05/08/2026 | $9.16 | $8.74 (-4.59%) | $9.21 | $8.59 | 1.27 M | $867.85 M |
| 05/07/2026 | $9.25 | $9.00 (-2.7%) | $9.35 | $8.85 | 1.48 M | $893.67 M |
| 05/06/2026 | $9.05 | $9.28 (2.54%) | $9.57 | $9.05 | 3.17 M | $921.47 M |
| 05/05/2026 | $8.93 | $9.03 (1.12%) | $9.13 | $8.85 | 1.53 M | $896.65 M |
| 05/04/2026 | $8.50 | $8.83 (3.88%) | $8.99 | $8.47 | 1.97 M | $876.79 M |
| 05/01/2026 | $8.25 | $8.56 (3.76%) | $8.64 | $8.12 | 1.49 M | $849.98 M |
| 04/30/2026 | $7.82 | $8.26 (5.63%) | $8.26 | $7.72 | 1.36 M | $820.19 M |
| 04/29/2026 | $7.87 | $7.84 (-0.38%) | $7.90 | $7.65 | 1.07 M | $778.48 M |
| 04/28/2026 | $7.95 | $7.94 (-0.13%) | $8.20 | $7.81 | 1.38 M | $788.41 M |
| 04/27/2026 | $8.25 | $7.95 (-3.64%) | $8.46 | $7.94 | 2.01 M | $789.41 M |
| 04/24/2026 | $8.25 | $8.29 (0.48%) | $8.41 | $7.95 | 2.06 M | $823.17 M |
| 04/23/2026 | $8.35 | $8.30 (-0.6%) | $8.48 | $7.86 | 2.52 M | $824.16 M |
| 04/22/2026 | $7.99 | $8.40 (5.13%) | $8.56 | $7.95 | 3.89 M | $834.09 M |
| 04/21/2026 | $8.18 | $7.84 (-4.16%) | $8.22 | $7.75 | 1.48 M | $778.48 M |
| 04/20/2026 | $8.05 | $8.18 (1.61%) | $8.22 | $8.01 | 965.38 K | $812.24 M |
| 04/17/2026 | $8.35 | $8.18 (-2.04%) | $8.35 | $8.05 | 1.28 M | $812.24 M |
| 04/16/2026 | $8.10 | $8.18 (0.99%) | $8.20 | $7.90 | 1.29 M | $812.24 M |
| 04/15/2026 | $8.24 | $8.02 (-2.67%) | $8.32 | $7.84 | 1.59 M | $796.36 M |
| 04/14/2026 | $8.01 | $8.14 (1.62%) | $8.22 | $8.01 | 836.35 K | $808.27 M |
| 04/13/2026 | $8.00 | $8.00 (0%) | $8.30 | $8.00 | 854.40 K | $794.37 M |
| 04/10/2026 | $8.33 | $8.05 (-3.36%) | $8.33 | $8.01 | 722.40 K | $799.34 M |
| 04/09/2026 | $8.37 | $8.27 (-1.19%) | $8.49 | $8.14 | 2.09 M | $821.18 M |
| 04/08/2026 | $8.47 | $8.19 (-3.31%) | $8.56 | $7.97 | 1.83 M | $813.24 M |
| 04/07/2026 | $8.30 | $8.15 (-1.81%) | $8.38 | $8.06 | 1.15 M | $809.27 M |
| 04/06/2026 | $8.26 | $8.39 (1.57%) | $8.51 | $8.21 | 1.14 M | $833.10 M |
| 04/02/2026 | $7.91 | $8.30 (4.93%) | $8.31 | $7.72 | 1.28 M | $824.16 M |
| 04/01/2026 | $8.08 | $8.11 (0.37%) | $8.29 | $7.87 | 1.30 M | $805.29 M |
| 03/31/2026 | $8.03 | $8.03 (0%) | $8.24 | $7.81 | 1.85 M | $797.35 M |
| 03/30/2026 | $8.08 | $7.82 (-3.22%) | $8.09 | $7.75 | 1.08 M | $776.50 M |
| 03/27/2026 | $8.57 | $8.07 (-5.83%) | $8.64 | $7.61 | 2.38 M | $801.32 M |
| 03/26/2026 | $7.87 | $8.56 (8.77%) | $8.70 | $7.83 | 1.90 M | $849.98 M |
| 03/25/2026 | $7.74 | $7.90 (2.07%) | $8.18 | $7.61 | 1.87 M | $784.44 M |
| 03/24/2026 | $7.51 | $7.54 (0.4%) | $7.67 | $7.20 | 2.50 M | $748.69 M |
| 03/23/2026 | $8.38 | $7.67 (-8.47%) | $8.48 | $7.60 | 1.77 M | $761.60 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.
