5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+6.28%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-12.88%
1 YEAR PERFORMANCE
-0.29%
ARS Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $8.94 | $9.17 (2.57%) | $9.38 | $8.90 | 770.34 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 |
| 02/05/2026 | $10.12 | $9.67 (-4.45%) | $10.28 | $9.60 | 1.14 M | $955.47 M |
| 02/04/2026 | $10.29 | $10.14 (-1.46%) | $10.38 | $9.97 | 1.04 M | $1.00 B |
| 02/03/2026 | $10.28 | $10.15 (-1.26%) | $10.74 | $10.10 | 1.04 M | $1.00 B |
| 02/02/2026 | $9.95 | $10.30 (3.52%) | $10.44 | $9.61 | 1.66 M | $1.02 B |
| 01/30/2026 | $10.24 | $9.99 (-2.44%) | $10.27 | $9.84 | 1.77 M | $987.09 M |
| 01/29/2026 | $10.09 | $10.22 (1.29%) | $10.37 | $9.85 | 2.43 M | $1.01 B |
| 01/28/2026 | $10.50 | $10.06 (-4.19%) | $10.50 | $10.00 | 1.37 M | $994.00 M |
| 01/27/2026 | $10.55 | $10.54 (-0.09%) | $10.79 | $10.23 | 794.50 K | $1.04 B |
| 01/26/2026 | $10.18 | $10.48 (2.95%) | $10.68 | $10.01 | 1.22 M | $1.04 B |
| 01/23/2026 | $10.50 | $10.21 (-2.76%) | $10.88 | $10.21 | 1.47 M | $1.01 B |
| 01/22/2026 | $10.46 | $10.57 (1.05%) | $10.88 | $10.40 | 1.33 M | $1.04 B |
| 01/21/2026 | $10.25 | $10.44 (1.85%) | $10.50 | $10.02 | 1.58 M | $1.03 B |
| 01/20/2026 | $10.34 | $10.45 (1.06%) | $10.74 | $10.22 | 1.21 M | $1.03 B |
| 01/16/2026 | $11.15 | $10.63 (-4.66%) | $11.17 | $10.60 | 1.10 M | $1.05 B |
| 01/15/2026 | $11.70 | $11.09 (-5.21%) | $11.74 | $11.07 | 1.05 M | $1.10 B |
| 01/14/2026 | $11.29 | $11.79 (4.43%) | $11.93 | $11.12 | 1.35 M | $1.16 B |
| 01/13/2026 | $11.38 | $11.31 (-0.62%) | $11.44 | $10.76 | 1.94 M | $1.12 B |
| 01/12/2026 | $13.05 | $11.38 (-12.8%) | $13.15 | $11.20 | 3.96 M | $1.12 B |
| 01/09/2026 | $12.33 | $13.06 (5.92%) | $13.14 | $12.20 | 6.07 M | $1.29 B |
| 01/08/2026 | $11.00 | $10.95 (-0.45%) | $11.14 | $10.86 | 1.29 M | $1.08 B |
| 01/07/2026 | $11.15 | $11.10 (-0.45%) | $11.43 | $10.85 | 1.30 M | $1.10 B |
| 01/06/2026 | $11.15 | $11.15 (0%) | $11.38 | $11.00 | 1.78 M | $1.10 B |
| 01/05/2026 | $11.49 | $10.97 (-4.53%) | $11.82 | $10.95 | 1.67 M | $1.08 B |
| 01/02/2026 | $11.65 | $11.49 (-1.37%) | $11.75 | $11.43 | 1.68 M | $1.14 B |
| 12/31/2025 | $11.66 | $11.65 (-0.09%) | $11.94 | $11.53 | 1.04 M | $1.15 B |
| 12/30/2025 | $11.70 | $11.64 (-0.51%) | $11.99 | $11.49 | 1.67 M | $1.15 B |
| 12/29/2025 | $11.40 | $11.72 (2.81%) | $11.77 | $11.31 | 1.18 M | $1.16 B |
| 12/26/2025 | $11.40 | $11.38 (-0.18%) | $11.42 | $10.94 | 1.03 M | $1.12 B |
| 12/24/2025 | $11.09 | $11.48 (3.52%) | $11.69 | $10.96 | 985.44 K | $1.13 B |
| 12/23/2025 | $11.28 | $11.03 (-2.22%) | $11.32 | $10.77 | 1.27 M | $1.09 B |
| 12/22/2025 | $10.50 | $11.36 (8.19%) | $11.50 | $10.33 | 1.93 M | $1.12 B |
| 12/19/2025 | $9.84 | $10.49 (6.61%) | $10.99 | $9.80 | 2.87 M | $1.04 B |
| 12/18/2025 | $10.23 | $9.82 (-4.01%) | $10.30 | $9.78 | 916.30 K | $970.29 M |
| 12/17/2025 | $10.70 | $10.07 (-5.89%) | $10.70 | $10.00 | 1.39 M | $994.99 M |
| 12/16/2025 | $10.46 | $10.66 (1.91%) | $10.69 | $10.39 | 1.24 M | $1.05 B |
| 12/15/2025 | $10.23 | $10.59 (3.52%) | $10.72 | $10.02 | 1.60 M | $1.05 B |
| 12/12/2025 | $11.28 | $10.24 (-9.22%) | $11.29 | $10.22 | 2.52 M | $1.01 B |
| 12/11/2025 | $10.46 | $11.22 (7.27%) | $11.45 | $10.40 | 2.13 M | $1.11 B |
| 12/10/2025 | $9.96 | $10.44 (4.82%) | $10.50 | $9.77 | 2.39 M | $1.03 B |
| 12/09/2025 | $9.95 | $9.93 (-0.2%) | $10.36 | $9.89 | 1.91 M | $981.16 M |
| 12/08/2025 | $9.80 | $10.00 (2.04%) | $10.18 | $9.69 | 1.13 M | $988.08 M |
| 12/05/2025 | $9.96 | $9.93 (-0.3%) | $10.10 | $9.60 | 1.32 M | $981.16 M |
| 12/04/2025 | $9.50 | $9.97 (4.95%) | $10.02 | $9.44 | 1.43 M | $985.11 M |
| 12/03/2025 | $9.12 | $9.55 (4.71%) | $9.81 | $9.03 | 1.59 M | $943.61 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.
