ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aspire Biopharma Holdings, Inc. - Common Stock (NQ:ASBP)

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.510 1.510 1.371 1.430 211,581 -0.04(-2.72%)
Feb 19, 2026 1.550 1.560 1.320 1.470 160,166 -0.08(-5.16%)
Feb 18, 2026 1.580 1.580 1.410 1.550 166,868 -0.04(-2.52%)
Feb 17, 2026 1.430 1.630 1.360 1.590 295,115 +0.16(+11.19%)
Feb 13, 2026 1.290 1.500 1.286 1.430 475,618 +0.12(+9.16%)
Feb 12, 2026 1.330 1.360 1.200 1.310 419,470 -0.04(-2.96%)
Feb 11, 2026 1.290 1.390 1.210 1.350 9,712,278 -0.06(-4.26%)
Feb 10, 2026 1.460 1.481 1.370 1.410 346,082 -0.03(-2.08%)
Feb 09, 2026 1.430 1.483 1.361 1.440 143,231 -0.02(-1.37%)
Feb 06, 2026 1.350 1.490 1.260 1.460 207,063 +0.14(+10.61%)
Feb 05, 2026 1.540 1.540 1.260 1.320 399,498 -0.23(-14.84%)
Feb 04, 2026 1.610 1.640 1.487 1.550 212,506 -0.08(-4.91%)
Feb 03, 2026 1.690 1.799 1.530 1.630 404,290 -0.07(-4.12%)
Feb 02, 2026 1.990 2.010 1.440 1.700 535,724 -0.43(-20.19%)
Jan 30, 2026 1.460 2.450 1.450 2.130 5,396,292 +0.67(+45.89%)
Jan 29, 2026 1.560 1.650 1.410 1.460 4,762,459 -0.13(-8.18%)
Jan 28, 2026 1.600 1.710 1.420 1.590 780,575 -0.02(-1.24%)
Jan 27, 2026 1.770 1.920 1.580 1.610 1,669,738 -0.15(-8.52%)
Jan 26, 2026 1.880 1.930 1.730 1.760 379,699 -0.12(-6.63%)
Jan 23, 2026 1.860 1.950 1.760 1.885 604,124 +0.07(+4.14%)
Jan 22, 2026 2.010 2.021 1.710 1.810 1,513,549 -0.10(-5.24%)
Jan 21, 2026 2.010 2.010 1.910 1.910 288,937 -0.10(-4.98%)
Jan 20, 2026 2.200 2.446 1.960 2.010 1,758,660 -0.20(-9.05%)
Jan 16, 2026 1.960 2.240 1.655 2.210 1,196,988 +0.13(+6.45%)
Jan 15, 2026 2.224 2.292 1.848 2.076 734,753 -0.27(-11.58%)
Jan 14, 2026 2.400 2.520 2.100 2.348 1,817,962 -0.84(-26.44%)
Jan 13, 2026 3.736 3.736 3.000 3.192 925,821 -0.61(-16.00%)
Jan 12, 2026 4.184 4.184 3.744 3.800 612,111 -0.36(-8.65%)
Jan 09, 2026 4.008 4.160 3.840 4.160 619,673 +0.03(+0.68%)
Jan 08, 2026 4.736 4.736 3.600 4.132 2,220,091 -0.89(-17.75%)
Jan 07, 2026 6.580 6.840 4.996 5.024 12,669,352 +0.82(+19.62%)
Jan 06, 2026 4.788 4.788 4.016 4.200 536,270 -0.61(-12.65%)
Jan 05, 2026 5.824 5.824 4.444 4.808 482,050 -0.67(-12.20%)
Jan 02, 2026 5.472 6.120 5.084 5.476 498,753 +0.20(+3.79%)
Dec 31, 2025 5.420 5.460 4.764 5.276 348,136 -0.40(-7.11%)
Dec 30, 2025 4.400 5.700 4.256 5.680 710,119 +1.36(+31.48%)
Dec 29, 2025 4.400 4.392 4.000 4.320 249,122 +0.00(+0.00%)
Dec 26, 2025 3.880 4.748 3.844 4.320 488,670 +0.44(+11.34%)
Dec 24, 2025 3.780 3.880 3.640 3.880 97,518 +0.08(+2.21%)
Dec 23, 2025 3.760 3.880 3.672 3.796 168,997 -0.08(-2.16%)
Dec 22, 2025 4.000 4.000 3.800 3.880 143,185 -0.02(-0.61%)
Dec 19, 2025 4.076 4.160 3.800 3.904 206,178 -0.11(-2.69%)
Dec 18, 2025 3.712 4.032 3.712 4.012 234,778 +0.18(+4.59%)
Dec 17, 2025 4.032 4.032 3.740 3.836 256,814 -0.34(-8.05%)
Dec 16, 2025 3.948 4.172 3.800 4.172 269,376 -0.12(-2.89%)
Dec 15, 2025 4.408 4.408 3.820 4.296 1,662,227 +0.50(+13.05%)
Dec 12, 2025 4.200 4.576 3.680 3.800 1,386,995 -0.38(-9.09%)
Dec 11, 2025 3.520 4.200 3.460 4.180 792,472 +0.77(+22.51%)
Dec 10, 2025 3.600 3.652 2.836 3.412 223,178 -0.21(-5.75%)
Dec 09, 2025 3.616 3.708 3.440 3.620 200,208 -0.02(-0.55%)
Dec 08, 2025 3.760 3.760 3.564 3.640 203,442 -0.02(-0.55%)
Dec 05, 2025 3.744 3.808 3.600 3.660 280,912 -0.02(-0.54%)
Dec 04, 2025 3.588 3.860 3.560 3.680 327,520 +0.12(+3.25%)
Dec 03, 2025 3.716 3.760 3.288 3.564 610,608 -0.43(-10.81%)
Dec 02, 2025 4.360 4.360 3.952 3.996 686,548 +0.04(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.