MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASBP — Aspire Biopharma Holdings, Inc. Common Stock
NasdaqAspire Biopharma Holdings, Inc. Common Stock
$8.78
+0.66(+8.13%)
- O
- 8.37
- H
- 8.81
- L
- 8.33
- V
- 16.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.78
Period Return-58.51%
Period High$35.00
Period Low$0.11
Avg Daily Volume2.71M
Total Trading Days365
ASBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.37 | $8.81 | $8.33 | $8.78 | +$0.66 | +8.13% | 16,531 | $8.60 | $8.33 $8.81 |
| Oct 1, 2026 | $8.43 | $8.43 | $8.10 | $8.12 | $-0.23 | -2.75% | 23,056 | $8.23 | $8.10 $8.43 |
| Sep 30, 2026 | $8.63 | $8.63 | $8.10 | $8.35 | +$0.17 | +2.08% | 11,748 | $8.35 | $8.10 $8.63 |
| Sep 29, 2026 | $8.44 | $8.50 | $8.16 | $8.18 | $-0.32 | -3.76% | 8,984 | $8.39 | $8.16 $8.50 |
| Sep 28, 2026 | $8.31 | $9.23 | $8.31 | $8.50 | +$0.18 | +2.16% | 55,864 | $8.79 | $8.31 $9.23 |
| Sep 25, 2026 | $8.57 | $8.58 | $8.13 | $8.32 | $-0.38 | -4.37% | 32,741 | $8.39 | $8.13 $8.58 |
| Sep 24, 2026 | $8.20 | $8.88 | $7.95 | $8.70 | +$0.37 | +4.44% | 43,224 | $8.34 | $7.95 $8.88 |
| Sep 23, 2026 | $8.29 | $8.83 | $8.26 | $8.33 | +$0.13 | +1.59% | 31,373 | $8.46 | $8.26 $8.83 |
| Sep 22, 2026 | $8.84 | $8.84 | $8.07 | $8.20 | $-0.52 | -5.96% | 66,496 | $8.34 | $8.07 $8.84 |
| Sep 21, 2026 | $8.86 | $8.90 | $8.66 | $8.72 | +$0.18 | +2.11% | 9,272 | $8.74 | $8.66 $8.90 |
| Sep 18, 2026 | $9.03 | $9.03 | $8.52 | $8.54 | $-0.58 | -6.36% | 21,070 | $8.80 | $8.52 $9.03 |
| Sep 17, 2026 | $8.58 | $9.23 | $8.52 | $9.12 | +$0.54 | +6.29% | 64,910 | $9.04 | $8.52 $9.23 |
| Sep 16, 2026 | $8.05 | $8.61 | $8.05 | $8.58 | +$0.38 | +4.63% | 14,901 | $8.36 | $8.05 $8.61 |
| Sep 15, 2026 | $8.69 | $8.76 | $7.99 | $8.20 | $-0.66 | -7.45% | 48,200 | $8.34 | $7.99 $8.76 |
| Sep 14, 2026 | $8.88 | $9.04 | $8.66 | $8.86 | $-0.20 | -2.21% | 15,790 | $8.89 | $8.66 $9.04 |
| Sep 11, 2026 | $9.24 | $9.38 | $9.06 | $9.06 | $-0.06 | -0.66% | 26,835 | $9.20 | $9.06 $9.38 |
| Sep 10, 2026 | $8.21 | $9.25 | $8.21 | $9.12 | +$0.51 | +5.92% | 35,499 | $8.90 | $8.21 $9.25 |
| Sep 9, 2026 | $8.70 | $9.00 | $7.80 | $8.61 | $-0.24 | -2.71% | 118,026 | $8.60 | $7.80 $9.00 |
| Sep 8, 2026 | $8.89 | $9.04 | $8.82 | $8.85 | $-0.02 | -0.23% | 8,869 | $8.95 | $8.82 $9.04 |
| Sep 4, 2026 | $9.25 | $9.50 | $8.80 | $8.87 | $-0.38 | -4.11% | 43,087 | $9.04 | $8.80 $9.50 |
| Sep 3, 2026 | $9.13 | $9.41 | $9.10 | $9.25 | +$0.05 | +0.49% | 27,063 | $9.22 | $9.10 $9.41 |
| Sep 2, 2026 | $8.86 | $9.34 | $8.78 | $9.21 | +$0.30 | +3.31% | 34,782 | $9.05 | $8.78 $9.34 |
| Sep 1, 2026 | $8.74 | $9.25 | $8.74 | $8.91 | $-0.07 | -0.78% | 59,695 | $8.98 | $8.74 $9.25 |
| Aug 31, 2026 | $8.49 | $9.00 | $8.49 | $8.98 | +$0.47 | +5.52% | 26,127 | $8.89 | $8.49 $9.00 |
| Aug 28, 2026 | $8.30 | $8.70 | $8.07 | $8.51 | +$0.25 | +3.03% | 21,483 | $8.46 | $8.07 $8.70 |
| Aug 27, 2026 | $8.33 | $8.65 | $8.25 | $8.26 | $-0.07 | -0.84% | 8,210 | $8.41 | $8.25 $8.65 |
| Aug 26, 2026 | $8.27 | $8.56 | $8.27 | $8.33 | +$0.06 | +0.73% | 11,418 | $8.38 | $8.27 $8.56 |
| Aug 25, 2026 | $7.60 | $8.80 | $7.60 | $8.27 | +$0.46 | +5.89% | 28,878 | $8.38 | $7.60 $8.80 |
| Aug 24, 2026 | $7.79 | $8.21 | $7.79 | $7.81 | $-0.16 | -2.01% | 43,752 | $7.97 | $7.79 $8.21 |
| Aug 21, 2026 | $8.01 | $8.20 | $7.90 | $7.97 | +$0.15 | +1.92% | 31,919 | $8.03 | $7.90 $8.20 |