5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
-28.90%
6 MONTH PERFORMANCE
-17.05%
YEAR-TO-DATE PERFORMANCE
-19.07%
1 YEAR PERFORMANCE
-59.04%
ASP Isotopes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.27 | $4.34 (1.64%) | $4.36 | $4.25 | 149.24 K | |
| 08/13/2026 | $4.29 | $4.28 (-0.23%) | $4.44 | $4.28 | 2.21 M | $517.88 M |
| 08/12/2026 | $4.42 | $4.30 (-2.71%) | $4.44 | $4.28 | 2.26 M | $520.30 M |
| 08/11/2026 | $4.35 | $4.32 (-0.69%) | $4.43 | $4.25 | 2.17 M | $522.72 M |
| 08/10/2026 | $4.43 | $4.29 (-3.16%) | $4.43 | $4.21 | 2.36 M | $519.09 M |
| 08/07/2026 | $4.26 | $4.43 (3.99%) | $4.50 | $4.12 | 3.39 M | $536.03 M |
| 08/06/2026 | $4.01 | $4.10 (2.24%) | $4.20 | $3.96 | 3.53 M | $496.10 M |
| 08/05/2026 | $4.30 | $4.05 (-5.81%) | $4.30 | $4.02 | 4.76 M | $490.05 M |
| 08/04/2026 | $4.35 | $4.29 (-1.38%) | $4.41 | $4.10 | 5.88 M | $519.09 M |
| 08/03/2026 | $3.96 | $4.14 (4.55%) | $4.22 | $3.89 | 2.70 M | $500.94 M |
| 07/31/2026 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.86 | 2.34 M | $484.00 M |
| 07/30/2026 | $3.63 | $3.98 (9.64%) | $4.04 | $3.55 | 4.26 M | $481.58 M |
| 07/29/2026 | $3.80 | $3.54 (-6.84%) | $3.88 | $3.51 | 5.76 M | $428.34 M |
| 07/28/2026 | $4.00 | $3.78 (-5.5%) | $4.03 | $3.74 | 5.45 M | $457.38 M |
| 07/27/2026 | $3.97 | $4.05 (2.02%) | $4.11 | $3.85 | 3.13 M | $490.05 M |
| 07/24/2026 | $4.07 | $3.87 (-4.91%) | $4.07 | $3.87 | 2.61 M | $468.27 M |
| 07/23/2026 | $3.94 | $4.04 (2.54%) | $4.09 | $3.93 | 2.66 M | $488.84 M |
| 07/22/2026 | $4.24 | $4.08 (-3.77%) | $4.31 | $4.04 | 3.53 M | $493.68 M |
| 07/21/2026 | $4.03 | $4.26 (5.71%) | $4.40 | $4.03 | 5.05 M | $515.46 M |
| 07/20/2026 | $3.93 | $3.89 (-1.02%) | $3.96 | $3.77 | 3.53 M | $470.69 M |
| 07/17/2026 | $3.88 | $3.88 (0%) | $3.99 | $3.61 | 6.63 M | $469.48 M |
| 07/16/2026 | $4.33 | $3.95 (-8.78%) | $4.36 | $3.87 | 8.17 M | $477.95 M |
| 07/15/2026 | $4.84 | $4.58 (-5.37%) | $4.99 | $4.54 | 3.48 M | $554.18 M |
| 07/14/2026 | $4.83 | $4.70 (-2.69%) | $4.92 | $4.68 | 2.90 M | $568.70 M |
| 07/13/2026 | $5.02 | $4.59 (-8.57%) | $5.02 | $4.58 | 4.65 M | $555.39 M |
| 07/10/2026 | $5.27 | $5.01 (-4.93%) | $5.44 | $4.99 | 3.07 M | $606.21 M |
| 07/09/2026 | $5.09 | $5.15 (1.18%) | $5.25 | $4.97 | 2.26 M | $623.15 M |
| 07/08/2026 | $4.91 | $4.94 (0.61%) | $5.16 | $4.84 | 3.11 M | $597.74 M |
| 07/07/2026 | $5.46 | $5.06 (-7.33%) | $5.46 | $4.98 | 4.22 M | $612.26 M |
| 07/06/2026 | $5.68 | $5.53 (-2.64%) | $5.69 | $5.40 | 3.56 M | $669.13 M |
| 07/02/2026 | $6.16 | $5.63 (-8.6%) | $6.50 | $5.55 | 4.85 M | $681.23 M |
| 07/01/2026 | $6.14 | $6.17 (0.49%) | $6.56 | $6.12 | 3.93 M | $746.57 M |
| 06/30/2026 | $6.38 | $6.22 (-2.51%) | $6.69 | $6.09 | 4.82 M | $752.62 M |
| 06/29/2026 | $6.30 | $6.22 (-1.27%) | $6.49 | $6.10 | 4.39 M | $752.62 M |
| 06/26/2026 | $6.16 | $6.17 (0.16%) | $6.28 | $5.86 | 7.53 M | $746.57 M |
| 06/25/2026 | $7.29 | $6.35 (-12.89%) | $7.53 | $6.01 | 7.26 M | $768.35 M |
| 06/24/2026 | $7.10 | $7.06 (-0.56%) | $7.28 | $6.65 | 5.57 M | $854.26 M |
| 06/23/2026 | $6.91 | $7.08 (2.46%) | $7.60 | $6.90 | 4.40 M | $856.68 M |
| 06/22/2026 | $7.03 | $7.28 (3.56%) | $7.43 | $6.93 | 4.67 M | $880.89 M |
| 06/18/2026 | $6.98 | $7.18 (2.87%) | $7.32 | $6.77 | 4.45 M | $868.79 M |
| 06/17/2026 | $6.49 | $6.68 (2.93%) | $7.09 | $6.47 | 3.95 M | $808.28 M |
| 06/16/2026 | $6.61 | $6.44 (-2.57%) | $6.85 | $6.31 | 3.31 M | $779.24 M |
| 06/15/2026 | $7.01 | $6.64 (-5.28%) | $7.12 | $6.58 | 4.95 M | $803.44 M |
| 06/12/2026 | $6.30 | $6.55 (3.97%) | $6.84 | $6.25 | 5.16 M | $792.55 M |
| 06/11/2026 | $5.79 | $6.23 (7.6%) | $6.31 | $5.68 | 4.31 M | $753.83 M |
| 06/10/2026 | $6.22 | $5.85 (-5.95%) | $6.41 | $5.82 | 4.02 M | $707.85 M |
| 06/09/2026 | $6.80 | $6.40 (-5.88%) | $7.10 | $6.06 | 6.46 M | $774.40 M |
| 06/08/2026 | $6.97 | $6.83 (-2.01%) | $7.28 | $6.74 | 4.49 M | $826.43 M |
| 06/05/2026 | $7.37 | $6.71 (-8.96%) | $7.39 | $6.45 | 8.39 M | $811.91 M |
| 06/04/2026 | $7.28 | $7.97 (9.48%) | $8.13 | $7.17 | 5.36 M | $964.38 M |
| 06/03/2026 | $8.18 | $7.55 (-7.7%) | $8.18 | $7.53 | 6.33 M | $913.56 M |
| 06/02/2026 | $8.00 | $8.33 (4.13%) | $8.54 | $7.81 | 7.34 M | $1.01 B |
| 06/01/2026 | $7.63 | $8.01 (4.98%) | $8.15 | $7.46 | 7.56 M | $969.22 M |
| 05/29/2026 | $7.66 | $7.78 (1.57%) | $8.07 | $7.41 | 7.38 M | $941.39 M |
| 05/28/2026 | $6.71 | $7.77 (15.8%) | $7.98 | $6.70 | 11.82 M | $940.18 M |
| 05/27/2026 | $6.87 | $6.67 (-2.91%) | $7.19 | $6.55 | 7.82 M | $807.07 M |
| 05/26/2026 | $6.38 | $6.93 (8.62%) | $7.04 | $6.38 | 14.03 M | $838.53 M |
| 05/22/2026 | $5.27 | $5.55 (5.31%) | $5.83 | $5.24 | 5.04 M | $671.55 M |
| 05/21/2026 | $5.26 | $5.17 (-1.71%) | $5.44 | $4.95 | 5.08 M | $625.57 M |
| 05/20/2026 | $4.85 | $5.26 (8.45%) | $5.32 | $4.84 | 3.82 M | $636.46 M |
| 05/19/2026 | $5.14 | $4.84 (-5.84%) | $5.16 | $4.81 | 4.31 M | $585.64 M |
| 05/18/2026 | $5.74 | $5.28 (-8.01%) | $5.79 | $5.22 | 4.53 M | $638.88 M |
| 05/15/2026 | $5.79 | $5.80 (0.17%) | $5.88 | $5.66 | 4.17 M | $701.80 M |
| 05/14/2026 | $6.23 | $6.09 (-2.25%) | $6.32 | $5.91 | 4.05 M | $736.89 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.
