5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
+18.57%
3 MONTH PERFORMANCE
+21.81%
6 MONTH PERFORMANCE
-83.33%
YEAR-TO-DATE PERFORMANCE
-95.49%
1 YEAR PERFORMANCE
-98.47%
Aspire Biopharma Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.15 | $7.16 (0.14%) | $7.26 | $7.15 | 947 | |
| 08/13/2026 | $7.26 | $7.11 (-2.07%) | $7.35 | $7.06 | 10.26 K | $7.38 M |
| 08/12/2026 | $7.74 | $7.13 (-7.88%) | $7.81 | $7.09 | 26.94 K | $7.40 M |
| 08/11/2026 | $7.47 | $7.61 (1.87%) | $8.00 | $7.47 | 18.50 K | $7.90 M |
| 08/10/2026 | $7.92 | $7.79 (-1.64%) | $8.00 | $7.33 | 83.47 K | $8.09 M |
| 08/07/2026 | $7.64 | $7.73 (1.18%) | $8.05 | $7.59 | 39.06 K | $11.56 M |
| 08/06/2026 | $7.42 | $7.06 (-4.85%) | $7.89 | $7.06 | 39.22 K | $10.55 M |
| 08/05/2026 | $7.23 | $7.26 (0.41%) | $7.43 | $6.89 | 10.23 K | $10.85 M |
| 08/04/2026 | $7.18 | $7.04 (-1.95%) | $7.41 | $6.82 | 29.60 K | $10.52 M |
| 08/03/2026 | $6.72 | $7.23 (7.59%) | $7.44 | $6.71 | 27.44 K | $10.81 M |
| 07/31/2026 | $6.51 | $6.52 (0.15%) | $6.70 | $6.36 | 9.53 K | $9.75 M |
| 07/30/2026 | $5.94 | $6.72 (13.13%) | $6.72 | $5.94 | 14.24 K | $10.05 M |
| 07/29/2026 | $7.07 | $5.61 (-20.65%) | $7.24 | $4.87 | 119.76 K | $8.39 M |
| 07/28/2026 | $6.92 | $7.25 (4.77%) | $7.37 | $6.92 | 11.30 K | $10.84 M |
| 07/27/2026 | $7.15 | $6.97 (-2.52%) | $7.50 | $6.71 | 29.66 K | $10.42 M |
| 07/24/2026 | $7.25 | $7.26 (0.14%) | $7.40 | $7.01 | 28.34 K | $10.85 M |
| 07/23/2026 | $7.37 | $7.21 (-2.17%) | $7.81 | $6.86 | 59.15 K | $10.78 M |
| 07/22/2026 | $7.47 | $7.76 (3.88%) | $8.17 | $6.96 | 131.64 K | $11.60 M |
| 07/21/2026 | $6.49 | $7.54 (16.18%) | $7.54 | $6.35 | 118.60 K | $11.27 M |
| 07/20/2026 | $6.39 | $6.58 (2.97%) | $6.65 | $6.21 | 55.66 K | $9.84 M |
| 07/17/2026 | $6.06 | $6.24 (2.97%) | $6.30 | $6.04 | 26.20 K | $9.33 M |
| 07/16/2026 | $5.97 | $6.28 (5.19%) | $6.45 | $5.97 | 63.30 K | $9.39 M |
| 07/15/2026 | $6.03 | $6.04 (0.17%) | $6.35 | $5.96 | 89.20 K | $9.03 M |
| 07/14/2026 | $5.88 | $6.03 (2.55%) | $6.15 | $5.88 | 23.00 K | $9.01 M |
| 07/13/2026 | $6.03 | $5.97 (-1%) | $6.20 | $5.81 | 38.10 K | $8.92 M |
| 07/10/2026 | $5.97 | $6.01 (0.67%) | $6.31 | $5.96 | 23.91 K | $8.98 M |
| 07/09/2026 | $5.77 | $6.07 (5.2%) | $6.45 | $5.60 | 64.17 K | $9.07 M |
| 07/08/2026 | $5.54 | $5.78 (4.33%) | $5.95 | $5.46 | 30.90 K | $8.64 M |
| 07/07/2026 | $5.91 | $5.61 (-5.08%) | $5.99 | $5.29 | 80.36 K | $8.39 M |
| 07/06/2026 | $6.01 | $5.88 (-2.16%) | $6.55 | $5.80 | 65.70 K | $8.79 M |
| 07/02/2026 | $5.68 | $6.21 (9.33%) | $6.25 | $5.68 | 40.68 K | $9.28 M |
| 07/01/2026 | $5.40 | $5.86 (8.52%) | $5.88 | $5.13 | 133.63 K | $8.76 M |
| 06/30/2026 | $6.41 | $5.34 (-16.69%) | $6.41 | $4.58 | 287.53 K | $7.98 M |
| 06/29/2026 | $6.02 | $6.14 (1.99%) | $6.28 | $5.90 | 33.68 K | $9.18 M |
| 06/26/2026 | $6.30 | $6.00 (-4.76%) | $6.54 | $5.99 | 46.95 K | $8.97 M |
| 06/25/2026 | $6.48 | $6.46 (-0.31%) | $6.59 | $6.19 | 70.67 K | $9.66 M |
| 06/24/2026 | $6.24 | $6.54 (4.81%) | $6.60 | $6.18 | 78.21 K | $9.78 M |
| 06/23/2026 | $5.87 | $6.17 (5.11%) | $6.50 | $5.63 | 119.50 K | $9.22 M |
| 06/22/2026 | $6.34 | $6.29 (-0.79%) | $6.55 | $6.05 | 66.90 K | $9.40 M |
| 06/18/2026 | $6.54 | $6.58 (0.61%) | $6.58 | $5.66 | 177.14 K | $9.84 M |
| 06/17/2026 | $6.33 | $6.36 (0.47%) | $6.99 | $6.14 | 269.00 K | $9.51 M |
| 06/16/2026 | $5.31 | $6.19 (16.57%) | $6.73 | $5.31 | 455.00 K | $9.25 M |
| 06/15/2026 | $5.04 | $5.65 (12.1%) | $5.93 | $4.98 | 480.83 K | $8.45 M |
| 06/12/2026 | $5.92 | $4.96 (-16.22%) | $6.33 | $4.45 | 12.72 M | $7.41 M |
| 06/11/2026 | $5.49 | $6.00 (9.29%) | $6.40 | $5.25 | 155.40 K | $8.97 M |
| 06/10/2026 | $5.82 | $5.61 (-3.61%) | $5.92 | $5.60 | 34.40 K | $8.39 M |
| 06/09/2026 | $6.45 | $5.97 (-7.44%) | $6.91 | $5.72 | 106.10 K | $8.92 M |
| 06/08/2026 | $5.35 | $6.65 (24.3%) | $6.69 | $5.35 | 164.30 K | $9.94 M |
| 06/05/2026 | $5.95 | $5.34 (-10.25%) | $6.00 | $5.28 | 87.21 K | $7.98 M |
| 06/04/2026 | $5.56 | $6.05 (8.81%) | $6.25 | $5.56 | 66.88 K | $9.04 M |
| 06/03/2026 | $5.88 | $5.84 (-0.68%) | $5.96 | $5.33 | 37.83 K | $8.73 M |
| 06/02/2026 | $5.84 | $6.02 (3.08%) | $6.02 | $5.55 | 28.73 K | $943.24 K |
| 06/01/2026 | $5.40 | $5.96 (10.37%) | $5.97 | $5.19 | 183.05 K | $933.84 K |
| 05/29/2026 | $5.58 | $5.49 (-1.61%) | $5.77 | $5.11 | 160.88 K | $860.20 K |
| 05/28/2026 | $4.75 | $5.53 (16.42%) | $5.57 | $4.75 | 194.09 K | $866.47 K |
| 05/27/2026 | $5.25 | $4.67 (-11.05%) | $5.78 | $3.85 | 847.00 K | $731.72 K |
| 05/26/2026 | $5.43 | $5.07 (-6.63%) | $5.44 | $4.86 | 78.77 K | $794.39 K |
| 05/22/2026 | $5.61 | $5.41 (-3.57%) | $5.63 | $5.30 | 71.25 K | $847.67 K |
| 05/21/2026 | $5.91 | $5.59 (-5.41%) | $6.21 | $5.29 | 139.70 K | $875.87 K |
| 05/20/2026 | $5.94 | $6.03 (1.52%) | $6.18 | $5.00 | 139.14 K | $944.81 K |
| 05/19/2026 | $6.17 | $5.83 (-5.51%) | $6.49 | $5.82 | 197.70 K | $913.47 K |
| 05/18/2026 | $5.66 | $6.68 (18.02%) | $7.05 | $5.40 | 5.23 M | $1.05 M |
| 05/15/2026 | $5.63 | $5.61 (-0.36%) | $5.93 | $5.20 | 117.01 K | $879.00 K |
| 05/14/2026 | $5.16 | $5.87 (13.76%) | $6.00 | $4.82 | 203.30 K | $919.74 K |
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.
