5 DAY PERFORMANCE
+76.41%
1 MONTH PERFORMANCE
+10.50%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
-9.77%
YEAR-TO-DATE PERFORMANCE
-22.32%
1 YEAR PERFORMANCE
-48.73%
ARS Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.68 | $6.06 (6.69%) | $6.16 | $5.58 | 1.39 M | $603.23 M |
| 08/06/2026 | $5.38 | $5.55 (3.16%) | $5.60 | $5.38 | 1.26 M | $551.10 M |
| 08/05/2026 | $5.32 | $5.36 (0.75%) | $5.46 | $5.22 | 2.54 M | $532.23 M |
| 08/04/2026 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.23 | 1.93 M | $528.26 M |
| 08/03/2026 | $5.08 | $5.46 (7.48%) | $5.49 | $4.91 | 2.14 M | $542.16 M |
| 07/31/2026 | $5.55 | $5.13 (-7.57%) | $5.61 | $5.11 | 2.08 M | $509.39 M |
| 07/30/2026 | $5.80 | $5.63 (-2.93%) | $5.85 | $5.48 | 1.63 M | $559.04 M |
| 07/29/2026 | $5.60 | $5.83 (4.11%) | $5.85 | $5.35 | 6.44 M | $578.90 M |
| 07/28/2026 | $5.72 | $5.67 (-0.87%) | $6.01 | $5.66 | 1.35 M | $563.01 M |
| 07/27/2026 | $6.00 | $5.76 (-4%) | $6.06 | $5.62 | 1.82 M | $571.95 M |
| 07/24/2026 | $6.00 | $5.94 (-1%) | $6.22 | $5.76 | 3.48 M | $589.82 M |
| 07/23/2026 | $6.10 | $6.00 (-1.64%) | $6.10 | $5.77 | 2.66 M | $595.78 M |
| 07/22/2026 | $6.40 | $6.06 (-5.31%) | $6.62 | $6.06 | 3.12 M | $601.74 M |
| 07/21/2026 | $6.40 | $6.36 (-0.63%) | $6.49 | $6.16 | 4.88 M | $631.53 M |
| 07/20/2026 | $7.00 | $6.44 (-8%) | $7.14 | $6.42 | 2.93 M | $639.47 M |
| 07/17/2026 | $7.25 | $7.00 (-3.45%) | $7.31 | $6.92 | 2.13 M | $695.07 M |
| 07/16/2026 | $7.47 | $7.46 (-0.13%) | $7.67 | $7.40 | 1.29 M | $740.75 M |
| 07/15/2026 | $7.59 | $7.55 (-0.53%) | $7.69 | $7.14 | 1.84 M | $749.69 M |
| 07/14/2026 | $7.74 | $7.61 (-1.68%) | $7.82 | $7.51 | 1.91 M | $755.65 M |
| 07/13/2026 | $7.85 | $7.74 (-1.4%) | $7.87 | $7.49 | 1.40 M | $768.55 M |
| 07/10/2026 | $7.84 | $7.94 (1.28%) | $8.07 | $7.67 | 1.40 M | $788.41 M |
| 07/09/2026 | $8.10 | $7.88 (-2.72%) | $8.26 | $7.82 | 1.16 M | $782.46 M |
| 07/08/2026 | $7.60 | $8.10 (6.58%) | $8.14 | $7.49 | 2.04 M | $804.30 M |
| 07/07/2026 | $8.45 | $8.19 (-3.08%) | $8.53 | $8.14 | 1.24 M | $813.24 M |
| 07/06/2026 | $8.58 | $8.33 (-2.91%) | $8.66 | $8.18 | 1.12 M | $827.14 M |
| 07/02/2026 | $8.14 | $8.56 (5.16%) | $8.61 | $8.00 | 1.80 M | $849.98 M |
| 07/01/2026 | $8.01 | $7.94 (-0.87%) | $8.22 | $7.90 | 1.15 M | $788.41 M |
| 06/30/2026 | $8.63 | $8.01 (-7.18%) | $8.64 | $8.00 | 1.33 M | $795.36 M |
| 06/29/2026 | $8.45 | $8.56 (1.3%) | $8.61 | $8.13 | 1.41 M | $849.98 M |
| 06/26/2026 | $8.09 | $8.54 (5.56%) | $8.97 | $7.97 | 5.02 M | $847.99 M |
| 06/25/2026 | $7.79 | $8.02 (2.95%) | $8.20 | $7.50 | 8.08 M | $796.36 M |
| 06/24/2026 | $10.41 | $10.54 (1.25%) | $10.87 | $10.38 | 1.94 M | $1.05 B |
| 06/23/2026 | $9.91 | $10.28 (3.73%) | $10.45 | $9.90 | 1.30 M | $1.02 B |
| 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 |
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.
