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%
ASPI — ASP Isotopes Inc. Common Stock
NasdaqASP Isotopes Inc. Common Stock
$2.91
+0.21(+7.78%)
- O
- 2.90
- H
- 2.93
- L
- 2.75
- V
- 4.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.91
Period Return-47.38%
Period High$14.49
Period Low$2.51
Avg Daily Volume5.15M
Total Trading Days365
ASPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.90 | $2.93 | $2.75 | $2.91 | +$0.21 | +7.78% | 4,196,446 | $2.86 | $2.75 $2.93 |
| Oct 1, 2026 | $2.65 | $2.78 | $2.54 | $2.70 | +$0.05 | +1.89% | 5,498,863 | $2.69 | $2.54 $2.78 |
| Sep 30, 2026 | $2.76 | $2.81 | $2.63 | $2.65 | +$0.02 | +0.57% | 5,916,744 | $2.71 | $2.63 $2.81 |
| Sep 29, 2026 | $2.67 | $2.84 | $2.61 | $2.64 | +$0.04 | +1.35% | 5,487,738 | $2.71 | $2.61 $2.84 |
| Sep 28, 2026 | $2.86 | $2.87 | $2.51 | $2.60 | $-0.33 | -11.11% | 8,567,632 | $2.59 | $2.51 $2.87 |
| Sep 25, 2026 | $3.00 | $3.02 | $2.90 | $2.93 | $-0.03 | -0.85% | 3,558,965 | $2.95 | $2.90 $3.02 |
| Sep 24, 2026 | $2.99 | $3.01 | $2.88 | $2.95 | $-0.06 | -1.99% | 3,530,108 | $2.94 | $2.88 $3.01 |
| Sep 23, 2026 | $3.15 | $3.15 | $3.01 | $3.01 | $-0.17 | -5.35% | 2,631,957 | $3.05 | $3.01 $3.15 |
| Sep 22, 2026 | $3.19 | $3.21 | $3.07 | $3.18 | +$0.00 | +0.00% | 2,901,252 | $3.15 | $3.07 $3.21 |
| Sep 21, 2026 | $3.21 | $3.31 | $3.15 | $3.18 | +$0.14 | +4.61% | 3,601,168 | $3.21 | $3.15 $3.31 |
| Sep 18, 2026 | $3.30 | $3.32 | $3.04 | $3.04 | $-0.21 | -6.32% | 12,438,265 | $3.07 | $3.04 $3.32 |
| Sep 17, 2026 | $3.25 | $3.35 | $3.23 | $3.25 | +$0.10 | +3.02% | 3,330,172 | $3.28 | $3.23 $3.35 |
| Sep 16, 2026 | $3.26 | $3.28 | $3.05 | $3.15 | $-0.01 | -0.32% | 3,496,453 | $3.13 | $3.05 $3.28 |
| Sep 15, 2026 | $3.21 | $3.24 | $3.05 | $3.16 | $-0.03 | -0.94% | 4,551,950 | $3.14 | $3.05 $3.24 |
| Sep 14, 2026 | $3.24 | $3.31 | $3.18 | $3.19 | $-0.12 | -3.63% | 3,833,737 | $3.23 | $3.18 $3.31 |
| Sep 11, 2026 | $3.60 | $3.61 | $3.30 | $3.31 | $-0.28 | -7.80% | 5,288,390 | $3.38 | $3.30 $3.61 |
| Sep 10, 2026 | $3.76 | $3.83 | $3.58 | $3.59 | $-0.23 | -6.02% | 5,056,271 | $3.68 | $3.58 $3.83 |
| Sep 9, 2026 | $4.15 | $4.22 | $3.81 | $3.82 | $-0.40 | -9.48% | 4,498,280 | $3.92 | $3.81 $4.22 |
| Sep 8, 2026 | $4.29 | $4.41 | $4.18 | $4.22 | +$0.02 | +0.48% | 4,336,032 | $4.29 | $4.18 $4.41 |
| Sep 4, 2026 | $3.95 | $4.27 | $3.91 | $4.20 | +$0.30 | +7.69% | 3,832,089 | $4.14 | $3.91 $4.27 |
| Sep 3, 2026 | $3.95 | $3.99 | $3.87 | $3.90 | $-0.03 | -0.76% | 1,986,630 | $3.92 | $3.87 $3.99 |
| Sep 2, 2026 | $3.80 | $3.97 | $3.75 | $3.93 | +$0.15 | +3.97% | 3,014,492 | $3.92 | $3.75 $3.97 |
| Sep 1, 2026 | $3.89 | $3.92 | $3.73 | $3.78 | $-0.24 | -5.97% | 3,886,813 | $3.79 | $3.73 $3.92 |
| Aug 31, 2026 | $3.90 | $4.04 | $3.88 | $4.02 | +$0.14 | +3.61% | 2,755,322 | $3.97 | $3.88 $4.04 |
| Aug 28, 2026 | $4.05 | $4.11 | $3.86 | $3.88 | $-0.16 | -3.96% | 2,756,979 | $3.93 | $3.86 $4.11 |
| Aug 27, 2026 | $4.03 | $4.10 | $3.99 | $4.04 | +$0.10 | +2.41% | 2,235,071 | $4.04 | $3.99 $4.10 |
| Aug 26, 2026 | $4.00 | $4.15 | $3.88 | $3.95 | $-0.06 | -1.38% | 2,644,899 | $3.98 | $3.88 $4.15 |
| Aug 25, 2026 | $3.99 | $4.09 | $3.87 | $4.00 | +$0.11 | +2.83% | 3,410,074 | $4.00 | $3.87 $4.09 |
| Aug 24, 2026 | $4.03 | $4.05 | $3.84 | $3.89 | $-0.11 | -2.75% | 3,895,022 | $3.91 | $3.84 $4.05 |
| Aug 21, 2026 | $4.05 | $4.10 | $3.89 | $4.00 | +$0.05 | +1.27% | 3,428,927 | $3.99 | $3.89 $4.10 |