ASP Isotopes Inc. Common Stock (ASPI) Historical Stock Data
6.54 ↓0.13 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPI is down -1.29% a day on average. There have been 10 days where ASP Isotopes Inc. Common Stock closed green and 20 days where ASPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.61 | 6.54 | ↓$0.07 (-0.98%) | 6.47 | 6.84 | 6.94M |
| 2025-12-04 | 6.03 | 6.67 | ↑$0.64 (10.61%) | 5.94 | 6.82 | 11.14M |
| 2025-12-03 | 5.51 | 5.73 | ↑$0.22 (3.99%) | 5.30 | 5.79 | 5.97M |
| 2025-12-02 | 5.71 | 5.58 | ↓$0.13 (-2.28%) | 5.56 | 5.86 | 5.40M |
| 2025-12-01 | 5.97 | 5.58 | ↓$0.39 (-6.45%) | 5.56 | 5.98 | 6.45M |
| 2025-11-28 | 6.01 | 6.22 | ↑$0.21 (3.49%) | 5.97 | 6.26 | 3.02M |
| 2025-11-26 | 6.15 | 5.92 | ↓$0.23 (-3.74%) | 5.83 | 6.25 | 4.20M |
| 2025-11-25 | 6.12 | 5.99 | ↓$0.13 (-2.12%) | 5.53 | 6.16 | 8.21M |
| 2025-11-24 | 6.16 | 6.17 | ↑$0.00 (0.08%) | 5.94 | 6.30 | 8.38M |
| 2025-11-21 | 6.70 | 5.97 | ↓$0.73 (-10.90%) | 5.70 | 6.70 | 13.62M |
| 2025-11-20 | 7.83 | 6.65 | ↓$1.19 (-15.13%) | 6.61 | 8.09 | 8.07M |
| 2025-11-19 | 7.74 | 7.50 | ↓$0.24 (-3.10%) | 7.44 | 8.01 | 4.78M |
| 2025-11-18 | 7.21 | 7.63 | ↑$0.42 (5.83%) | 7.05 | 8.07 | 6.52M |
| 2025-11-17 | 7.80 | 7.24 | ↓$0.56 (-7.18%) | 7.21 | 7.93 | 8.49M |
| 2025-11-14 | 7.70 | 8.11 | ↑$0.41 (5.32%) | 7.50 | 8.63 | 6.96M |
| 2025-11-13 | 8.84 | 8.00 | ↓$0.84 (-9.50%) | 7.89 | 8.88 | 5.26M |
| 2025-11-12 | 8.89 | 8.87 | ↓$0.02 (-0.22%) | 8.61 | 9.19 | 4.75M |
| 2025-11-11 | 9.22 | 8.73 | ↓$0.49 (-5.31%) | 8.55 | 9.24 | 3.33M |
| 2025-11-10 | 9.15 | 8.92 | ↓$0.23 (-2.46%) | 8.63 | 9.29 | 7.13M |
| 2025-11-07 | 7.39 | 9.00 | ↑$1.61 (21.79%) | 7.39 | 9.38 | 13.95M |
| 2025-11-06 | 8.38 | 7.66 | ↓$0.72 (-8.59%) | 7.58 | 8.38 | 8.03M |
| 2025-11-05 | 8.56 | 8.43 | ↓$0.13 (-1.52%) | 7.92 | 8.62 | 8M |
| 2025-11-04 | 8.70 | 8.22 | ↓$0.48 (-5.52%) | 8.20 | 8.95 | 6.29M |
| 2025-11-03 | 10.00 | 9.15 | ↓$0.85 (-8.50%) | 9.01 | 10.14 | 6.28M |
| 2025-10-31 | 10.74 | 10.13 | ↓$0.61 (-5.68%) | 9.87 | 10.76 | 5.10M |
| 2025-10-30 | 10.05 | 10.76 | ↑$0.71 (7.06%) | 9.82 | 11.09 | 7.03M |
| 2025-10-29 | 10.40 | 10.37 | ↓$0.03 (-0.29%) | 10.13 | 10.73 | 6.48M |
| 2025-10-28 | 10.02 | 10.43 | ↑$0.41 (4.09%) | 10.02 | 11.22 | 9.21M |
| 2025-10-27 | 10.27 | 10.09 | ↓$0.18 (-1.75%) | 9.68 | 10.46 | 5.40M |
| 2025-10-24 | 9.78 | 9.82 | ↑$0.04 (0.41%) | 9.69 | 10.33 | 7.73M |
Create an account or log in to view more rows.
$ASPI we need to get moving
$ASPI love cooking these little bears on here
$ASPI bounce it!!
$ASPI had to buy calls
$ASPI Yolo
$ASPI we want higher!!!
$ASPI Here we go!!!
$ASPI what calls are you guys jacked to the tits on?
$ASPI had to buy calls
$ASPI bought more