5 DAY PERFORMANCE
+7.96%
1 MONTH PERFORMANCE
+16.50%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-28.85%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
-26.46%
ARS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.80 | $10.00 (2.04%) | $10.18 | $9.69 | 1.13 M | $975.73 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 |
| 12/02/2025 | $9.37 | $9.04 (-3.52%) | $9.60 | $9.02 | 2.13 M | $893.22 M |
| 12/01/2025 | $9.40 | $9.40 (0%) | $9.45 | $9.14 | 1.15 M | $928.79 M |
| 11/28/2025 | $9.59 | $9.54 (-0.52%) | $9.69 | $9.33 | 848.60 K | $942.62 M |
| 11/26/2025 | $9.40 | $9.57 (1.81%) | $9.76 | $9.25 | 2.75 M | $945.59 M |
| 11/25/2025 | $8.01 | $9.28 (15.86%) | $9.32 | $7.97 | 3.86 M | $916.93 M |
| 11/24/2025 | $7.56 | $8.03 (6.22%) | $8.09 | $7.56 | 2.65 M | $793.43 M |
| 11/21/2025 | $6.69 | $7.59 (13.45%) | $7.70 | $6.66 | 3.90 M | $749.95 M |
| 11/20/2025 | $7.22 | $6.73 (-6.79%) | $7.40 | $6.73 | 1.78 M | $664.98 M |
| 11/19/2025 | $7.09 | $7.09 (0%) | $7.40 | $6.94 | 2.51 M | $700.55 M |
| 11/18/2025 | $7.23 | $7.09 (-1.94%) | $7.36 | $6.95 | 2.35 M | $700.55 M |
| 11/17/2025 | $8.10 | $7.32 (-9.63%) | $8.16 | $7.29 | 3.03 M | $723.27 M |
| 11/14/2025 | $8.47 | $8.21 (-3.07%) | $8.66 | $8.19 | 1.97 M | $811.21 M |
| 11/13/2025 | $8.90 | $8.41 (-5.51%) | $9.24 | $8.32 | 2.50 M | $830.97 M |
| 11/12/2025 | $8.77 | $8.95 (2.05%) | $9.07 | $8.60 | 2.34 M | $883.34 M |
| 11/11/2025 | $8.73 | $8.77 (0.46%) | $9.25 | $8.49 | 3.15 M | $866.54 M |
| 11/10/2025 | $10.00 | $8.88 (-11.2%) | $10.31 | $8.42 | 4.11 M | $877.41 M |
| 11/07/2025 | $8.21 | $8.85 (7.8%) | $8.85 | $8.05 | 2.64 M | $874.45 M |
| 11/06/2025 | $9.00 | $8.20 (-8.89%) | $9.00 | $8.14 | 2.55 M | $809.23 M |
| 11/05/2025 | $8.73 | $9.05 (3.67%) | $9.20 | $8.52 | 1.82 M | $890.17 M |
| 11/04/2025 | $8.62 | $8.71 (1.04%) | $8.78 | $8.33 | 1.80 M | $856.73 M |
| 11/03/2025 | $8.93 | $8.62 (-3.47%) | $9.01 | $8.32 | 1.46 M | $847.88 M |
| 10/31/2025 | $8.62 | $8.96 (3.94%) | $8.98 | $8.45 | 2.08 M | $881.32 M |
| 10/30/2025 | $8.90 | $8.62 (-3.15%) | $9.00 | $8.59 | 1.45 M | $847.88 M |
| 10/29/2025 | $9.33 | $8.98 (-3.75%) | $9.46 | $8.90 | 1.52 M | $883.29 M |
| 10/28/2025 | $9.52 | $9.39 (-1.37%) | $9.58 | $9.32 | 890.73 K | $923.62 M |
| 10/27/2025 | $9.21 | $9.56 (3.8%) | $9.65 | $9.15 | 1.69 M | $940.34 M |
| 10/24/2025 | $9.67 | $9.11 (-5.79%) | $9.76 | $9.08 | 1.92 M | $896.08 M |
| 10/23/2025 | $9.70 | $9.65 (-0.52%) | $9.90 | $9.58 | 958.40 K | $949.19 M |
| 10/22/2025 | $9.86 | $9.72 (-1.42%) | $9.94 | $9.64 | 1.17 M | $956.08 M |
| 10/21/2025 | $10.05 | $9.90 (-1.49%) | $10.10 | $9.66 | 1.73 M | $973.78 M |
| 10/20/2025 | $10.15 | $10.01 (-1.38%) | $10.38 | $9.80 | 2.76 M | $984.60 M |
| 10/17/2025 | $10.01 | $10.05 (0.4%) | $10.17 | $9.75 | 1.72 M | $988.54 M |
| 10/16/2025 | $11.00 | $10.11 (-8.09%) | $11.15 | $10.05 | 2.19 M | $994.44 M |
| 10/15/2025 | $10.81 | $10.97 (1.48%) | $11.06 | $10.71 | 1.60 M | $1.08 B |
| 10/14/2025 | $10.88 | $10.66 (-2.02%) | $11.37 | $10.64 | 1.66 M | $1.05 B |
| 10/13/2025 | $11.20 | $10.93 (-2.41%) | $11.30 | $10.92 | 1.34 M | $1.08 B |
| 10/10/2025 | $11.70 | $11.32 (-3.25%) | $11.70 | $11.00 | 1.88 M | $1.11 B |
| 10/09/2025 | $11.16 | $11.58 (3.76%) | $11.69 | $10.95 | 2.35 M | $1.14 B |
| 10/08/2025 | $10.42 | $11.11 (6.62%) | $11.11 | $10.38 | 2.31 M | $1.09 B |
| 10/07/2025 | $10.36 | $10.33 (-0.29%) | $10.51 | $10.00 | 1.94 M | $1.02 B |
| 10/06/2025 | $10.45 | $10.27 (-1.72%) | $10.48 | $10.05 | 2.42 M | $1.01 B |
| 10/03/2025 | $10.22 | $10.31 (0.88%) | $11.03 | $10.20 | 3.06 M | $1.01 B |
| 10/02/2025 | $10.10 | $10.28 (1.78%) | $10.50 | $9.72 | 2.94 M | $1.01 B |
| 10/01/2025 | $10.00 | $10.09 (0.9%) | $10.99 | $9.90 | 7.45 M | $992.47 M |
| 09/30/2025 | $9.89 | $10.05 (1.62%) | $10.40 | $9.53 | 3.82 M | $988.54 M |
| 09/29/2025 | $9.83 | $9.72 (-1.12%) | $9.93 | $9.57 | 3.27 M | $956.08 M |
| 09/26/2025 | $9.47 | $9.80 (3.48%) | $9.93 | $9.40 | 2.51 M | $963.95 M |
| 09/25/2025 | $9.65 | $9.54 (-1.14%) | $9.70 | $9.34 | 1.94 M | $938.37 M |
| 09/24/2025 | $9.99 | $9.63 (-3.6%) | $9.99 | $9.52 | 1.24 M | $947.22 M |
| 09/23/2025 | $9.91 | $9.94 (0.3%) | $10.12 | $9.81 | 1.65 M | $977.72 M |
| 09/22/2025 | $9.84 | $9.79 (-0.51%) | $9.94 | $9.50 | 1.63 M | $962.96 M |
| 09/19/2025 | $10.15 | $9.79 (-3.55%) | $10.57 | $9.78 | 6.34 M | $962.96 M |
| 09/18/2025 | $9.67 | $9.93 (2.69%) | $9.98 | $9.61 | 2.28 M | $976.73 M |
| 09/17/2025 | $9.50 | $9.57 (0.74%) | $9.80 | $9.45 | 1.76 M | $941.32 M |
| 09/16/2025 | $9.90 | $9.41 (-4.95%) | $10.15 | $9.38 | 2.31 M | $925.58 M |
| 09/15/2025 | $10.04 | $9.96 (-0.8%) | $10.11 | $9.78 | 2.80 M | $979.68 M |
| 09/12/2025 | $10.10 | $10.03 (-0.69%) | $10.17 | $9.79 | 2.27 M | $986.57 M |
| 09/11/2025 | $10.48 | $10.15 (-3.15%) | $10.63 | $10.09 | 2.50 M | $998.37 M |
| 09/10/2025 | $10.40 | $10.50 (0.96%) | $10.68 | $10.33 | 2.27 M | $1.03 B |
| 09/09/2025 | $10.61 | $10.32 (-2.73%) | $10.73 | $10.15 | 2.28 M | $1.02 B |
| 09/08/2025 | $10.19 | $10.70 (5%) | $10.78 | $10.03 | 5.08 M | $1.05 B |
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.
