5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
+7.87%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
+10.37%
YEAR-TO-DATE PERFORMANCE
-22.32%
1 YEAR PERFORMANCE
-35.45%
ARS Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.13 | $9.52 (4.3%) | $9.55 | $9.05 | 1.29 M | $918.77 M |
| 05/05/2026 | $8.93 | $9.03 (1.12%) | $9.13 | $8.85 | 1.53 M | $890.06 M |
| 05/04/2026 | $8.50 | $8.83 (3.88%) | $8.99 | $8.47 | 1.97 M | $870.34 M |
| 05/01/2026 | $8.25 | $8.56 (3.76%) | $8.64 | $8.12 | 1.49 M | $843.73 M |
| 04/30/2026 | $7.82 | $8.26 (5.63%) | $8.26 | $7.72 | 1.36 M | $814.16 M |
| 04/29/2026 | $7.87 | $7.84 (-0.38%) | $7.90 | $7.65 | 1.07 M | $772.76 M |
| 04/28/2026 | $7.95 | $7.94 (-0.13%) | $8.20 | $7.81 | 1.38 M | $782.62 M |
| 04/27/2026 | $8.25 | $7.95 (-3.64%) | $8.46 | $7.94 | 2.01 M | $783.60 M |
| 04/24/2026 | $8.25 | $8.29 (0.48%) | $8.41 | $7.95 | 2.06 M | $817.12 M |
| 04/23/2026 | $8.35 | $8.30 (-0.6%) | $8.48 | $7.86 | 2.52 M | $818.10 M |
| 04/22/2026 | $7.99 | $8.40 (5.13%) | $8.56 | $7.95 | 3.89 M | $827.96 M |
| 04/21/2026 | $8.18 | $7.84 (-4.16%) | $8.22 | $7.75 | 1.48 M | $772.76 M |
| 04/20/2026 | $8.05 | $8.18 (1.61%) | $8.22 | $8.01 | 965.38 K | $806.27 M |
| 04/17/2026 | $8.35 | $8.18 (-2.04%) | $8.35 | $8.05 | 1.28 M | $806.27 M |
| 04/16/2026 | $8.10 | $8.18 (0.99%) | $8.20 | $7.90 | 1.29 M | $806.27 M |
| 04/15/2026 | $8.24 | $8.02 (-2.67%) | $8.32 | $7.84 | 1.59 M | $790.50 M |
| 04/14/2026 | $8.01 | $8.14 (1.62%) | $8.22 | $8.01 | 836.35 K | $802.33 M |
| 04/13/2026 | $8.00 | $8.00 (0%) | $8.30 | $8.00 | 854.40 K | $788.53 M |
| 04/10/2026 | $8.33 | $8.05 (-3.36%) | $8.33 | $8.01 | 722.40 K | $793.46 M |
| 04/09/2026 | $8.37 | $8.27 (-1.19%) | $8.49 | $8.14 | 2.09 M | $815.14 M |
| 04/08/2026 | $8.47 | $8.19 (-3.31%) | $8.56 | $7.97 | 1.83 M | $807.26 M |
| 04/07/2026 | $8.30 | $8.15 (-1.81%) | $8.38 | $8.06 | 1.15 M | $803.32 M |
| 04/06/2026 | $8.26 | $8.39 (1.57%) | $8.51 | $8.21 | 1.14 M | $826.97 M |
| 04/02/2026 | $7.91 | $8.30 (4.93%) | $8.31 | $7.72 | 1.28 M | $818.10 M |
| 04/01/2026 | $8.08 | $8.11 (0.37%) | $8.29 | $7.87 | 1.30 M | $799.37 M |
| 03/31/2026 | $8.03 | $8.03 (0%) | $8.24 | $7.81 | 1.85 M | $791.49 M |
| 03/30/2026 | $8.08 | $7.82 (-3.22%) | $8.09 | $7.75 | 1.08 M | $770.79 M |
| 03/27/2026 | $8.57 | $8.07 (-5.83%) | $8.64 | $7.61 | 2.38 M | $795.43 M |
| 03/26/2026 | $7.87 | $8.56 (8.77%) | $8.70 | $7.83 | 1.90 M | $843.73 M |
| 03/25/2026 | $7.74 | $7.90 (2.07%) | $8.18 | $7.61 | 1.87 M | $778.68 M |
| 03/24/2026 | $7.51 | $7.54 (0.4%) | $7.67 | $7.20 | 2.50 M | $743.19 M |
| 03/23/2026 | $8.38 | $7.67 (-8.47%) | $8.48 | $7.60 | 1.77 M | $756.00 M |
| 03/20/2026 | $8.22 | $8.17 (-0.61%) | $8.49 | $8.09 | 3.32 M | $805.29 M |
| 03/19/2026 | $8.15 | $8.25 (1.23%) | $8.40 | $8.00 | 885.63 K | $813.17 M |
| 03/18/2026 | $8.76 | $8.30 (-5.25%) | $8.96 | $8.30 | 1.47 M | $818.10 M |
| 03/17/2026 | $8.71 | $8.89 (2.07%) | $9.11 | $8.60 | 1.73 M | $876.26 M |
| 03/16/2026 | $8.40 | $8.70 (3.57%) | $8.99 | $8.38 | 1.40 M | $857.53 M |
| 03/13/2026 | $8.31 | $8.39 (0.96%) | $8.50 | $8.23 | 1.04 M | $826.97 M |
| 03/12/2026 | $8.23 | $8.24 (0.12%) | $8.62 | $8.15 | 2.22 M | $812.19 M |
| 03/11/2026 | $8.80 | $8.38 (-4.77%) | $8.97 | $8.31 | 1.67 M | $825.99 M |
| 03/10/2026 | $9.10 | $8.86 (-2.64%) | $9.65 | $8.84 | 1.27 M | $873.30 M |
| 03/09/2026 | $9.34 | $9.05 (-3.1%) | $9.50 | $8.57 | 1.70 M | $892.03 M |
| 03/06/2026 | $8.86 | $9.06 (2.26%) | $9.12 | $8.70 | 1.53 M | $893.01 M |
| 03/05/2026 | $8.99 | $9.12 (1.45%) | $9.38 | $8.93 | 1.33 M | $898.93 M |
| 03/04/2026 | $8.96 | $9.04 (0.89%) | $9.15 | $8.84 | 804.80 K | $893.22 M |
| 03/03/2026 | $8.90 | $8.87 (-0.34%) | $9.11 | $8.75 | 1.04 M | $876.42 M |
| 03/02/2026 | $8.94 | $9.17 (2.57%) | $9.38 | $8.90 | 789.68 K | $906.07 M |
| 02/27/2026 | $9.12 | $9.28 (1.75%) | $9.33 | $9.05 | 660.80 K | $916.93 M |
| 02/26/2026 | $9.23 | $9.34 (1.19%) | $9.50 | $8.81 | 942.33 K | $922.86 M |
| 02/25/2026 | $9.26 | $9.24 (-0.22%) | $9.41 | $9.07 | 851.65 K | $912.98 M |
| 02/24/2026 | $9.18 | $9.14 (-0.44%) | $9.33 | $9.04 | 678.00 K | $903.10 M |
| 02/23/2026 | $8.99 | $9.21 (2.45%) | $9.47 | $8.91 | 639.40 K | $910.02 M |
| 02/20/2026 | $9.36 | $9.00 (-3.85%) | $9.42 | $8.86 | 892.52 K | $889.27 M |
| 02/19/2026 | $9.27 | $9.44 (1.83%) | $9.64 | $9.26 | 762.13 K | $932.74 M |
| 02/18/2026 | $9.35 | $9.45 (1.07%) | $9.53 | $9.30 | 573.40 K | $933.73 M |
| 02/17/2026 | $8.66 | $9.38 (8.31%) | $9.52 | $8.66 | 886.20 K | $926.82 M |
| 02/13/2026 | $8.91 | $8.85 (-0.67%) | $9.18 | $8.61 | 2.14 M | $874.45 M |
| 02/12/2026 | $9.50 | $8.81 (-7.26%) | $9.51 | $8.74 | 1.31 M | $870.49 M |
| 02/11/2026 | $9.90 | $9.50 (-4.04%) | $9.94 | $9.16 | 1.09 M | $938.67 M |
| 02/10/2026 | $9.81 | $9.92 (1.12%) | $10.11 | $9.78 | 742.66 K | $980.17 M |
| 02/09/2026 | $9.99 | $9.79 (-2%) | $10.07 | $9.59 | 934.10 K | $967.33 M |
| 02/06/2026 | $9.87 | $10.03 (1.62%) | $10.05 | $9.70 | 1.15 M | $991.04 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.
