ASP Isotopes Inc. Common Stock (ASPI) Historical Stock Data
5.79 ↑0.03 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPI is down -1.25% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.89 | 5.79 | ↓$0.10 (-1.70%) | 5.67 | 6.16 | 4.92M |
| 2025-12-17 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.69 | 6.38 | 7.02M |
| 2025-12-16 | 5.53 | 5.69 | ↑$0.16 (2.89%) | 5.48 | 5.79 | 4.18M |
| 2025-12-15 | 5.99 | 5.69 | ↓$0.30 (-5.01%) | 5.66 | 5.99 | 3.71M |
| 2025-12-12 | 6.50 | 5.94 | ↓$0.56 (-8.62%) | 5.90 | 6.53 | 4.64M |
| 2025-12-11 | 6.00 | 6.46 | ↑$0.46 (7.67%) | 5.89 | 6.53 | 3.89M |
| 2025-12-10 | 6.34 | 6.17 | ↓$0.17 (-2.68%) | 6.01 | 6.36 | 4.41M |
| 2025-12-09 | 6.00 | 6.28 | ↑$0.28 (4.67%) | 5.92 | 6.44 | 4.61M |
| 2025-12-08 | 6.60 | 6.12 | ↓$0.48 (-7.27%) | 6.02 | 6.62 | 4.57M |
| 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 |
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