Aspire-Lakewood Holdings, Inc. ASBP
NASDAQ · United States · Health Technology
$8.12-0.23 (-2.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.12 | -2.75% | $8.43 | $8.43 | $8.10 | 23.00K |
| 2026-09-30 | $8.35 | +2.08% | $8.63 | $8.63 | $8.10 | 11.20K |
| 2026-09-29 | $8.18 | -3.76% | $8.44 | $8.50 | $8.16 | 8.40K |
| 2026-09-28 | $8.50 | +2.16% | $8.31 | $9.23 | $8.31 | 55.90K |
| 2026-09-25 | $8.32 | -4.37% | $8.57 | $8.58 | $8.13 | 32.70K |
| 2026-09-24 | $8.70 | +4.44% | $8.20 | $8.88 | $7.95 | 43.00K |
| 2026-09-23 | $8.33 | +1.59% | $8.29 | $8.83 | $8.26 | 31.30K |
| 2026-09-22 | $8.20 | -5.96% | $8.84 | $8.84 | $8.07 | 65.50K |
| 2026-09-21 | $8.72 | +2.11% | $8.86 | $8.90 | $8.66 | 9.00K |
| 2026-09-18 | $8.54 | -6.36% | $9.03 | $9.03 | $8.52 | 21.00K |
| 2026-09-17 | $9.12 | +6.29% | $8.58 | $9.23 | $8.52 | 64.90K |
| 2026-09-16 | $8.58 | +4.63% | $8.05 | $8.61 | $8.05 | 14.90K |
| 2026-09-15 | $8.20 | -7.45% | $8.69 | $8.76 | $7.99 | 48.30K |
| 2026-09-14 | $8.86 | -2.21% | $8.88 | $9.04 | $8.66 | 16.00K |
| 2026-09-11 | $9.06 | -0.66% | $9.24 | $9.38 | $9.06 | 26.80K |
| 2026-09-10 | $9.12 | +5.92% | $8.21 | $9.25 | $8.21 | 35.30K |
| 2026-09-09 | $8.61 | -2.71% | $8.70 | $9.00 | $7.80 | 118.00K |
| 2026-09-08 | $8.85 | -0.23% | $8.89 | $9.04 | $8.82 | 8.90K |
| 2026-09-04 | $8.87 | -4.11% | $9.25 | $9.50 | $8.80 | 42.80K |
| 2026-09-03 | $9.25 | +0.49% | $9.13 | $9.41 | $9.10 | 27.10K |
| 2026-09-02 | $9.20 | +3.31% | $8.86 | $9.34 | $8.78 | 35.00K |
| 2026-09-01 | $8.91 | -0.78% | $8.73 | $9.25 | $8.73 | 59.70K |
| 2026-08-31 | $8.98 | +5.52% | $8.49 | $9.00 | $8.49 | 25.00K |
| 2026-08-28 | $8.51 | +3.03% | $8.30 | $8.70 | $8.07 | 21.50K |
| 2026-08-27 | $8.26 | -0.84% | $8.33 | $8.65 | $8.25 | 8.10K |
| 2026-08-26 | $8.33 | +0.73% | $8.27 | $8.56 | $8.27 | 11.40K |
| 2026-08-25 | $8.27 | +5.89% | $7.60 | $8.80 | $7.60 | 28.90K |
| 2026-08-24 | $7.81 | -2.01% | $7.79 | $8.21 | $7.79 | 43.70K |
| 2026-08-21 | $7.97 | +1.92% | $8.01 | $8.20 | $7.90 | 31.90K |
| 2026-08-20 | $7.82 | -1.01% | $7.99 | $8.15 | $7.77 | 15.80K |
| 2026-08-19 | $7.90 | +3.40% | $7.96 | $8.18 | $7.62 | 44.70K |
| 2026-08-18 | $7.64 | -1.29% | $7.70 | $7.99 | $7.51 | 12.10K |
| 2026-08-17 | $7.74 | -1.40% | $7.60 | $8.00 | $7.53 | 21.30K |
| 2026-08-14 | $7.85 | +10.41% | $7.15 | $7.90 | $7.14 | 34.70K |
| 2026-08-13 | $7.11 | -0.28% | $7.26 | $7.35 | $7.06 | 10.20K |
| 2026-08-12 | $7.13 | -6.31% | $7.74 | $7.81 | $7.09 | 26.80K |
| 2026-08-11 | $7.61 | -2.31% | $7.47 | $8.00 | $7.47 | 18.50K |
| 2026-08-10 | $7.79 | +0.78% | $7.92 | $8.00 | $7.33 | 83.40K |
| 2026-08-07 | $7.73 | +9.49% | $7.64 | $8.05 | $7.59 | 38.90K |
| 2026-08-06 | $7.06 | -2.75% | $7.42 | $7.89 | $7.06 | 39.20K |
| 2026-08-05 | $7.26 | +3.13% | $7.23 | $7.43 | $6.89 | 10.20K |
| 2026-08-04 | $7.04 | -2.63% | $7.18 | $7.41 | $6.82 | 29.60K |
| 2026-08-03 | $7.23 | +10.89% | $6.72 | $7.44 | $6.71 | 27.40K |
| 2026-07-31 | $6.52 | -2.98% | $6.51 | $6.70 | $6.36 | 9.40K |
| 2026-07-30 | $6.72 | +19.79% | $5.94 | $6.72 | $5.94 | 14.00K |
| 2026-07-29 | $5.61 | -22.57% | $7.07 | $7.24 | $4.87 | 119.60K |
| 2026-07-28 | $7.24 | +3.95% | $6.92 | $7.37 | $6.92 | 11.30K |
| 2026-07-27 | $6.97 | -3.99% | $7.15 | $7.50 | $6.71 | 29.60K |
| 2026-07-24 | $7.26 | +0.69% | $7.25 | $7.40 | $7.01 | 28.20K |
| 2026-07-23 | $7.21 | -7.09% | $7.37 | $7.81 | $6.86 | 58.90K |
| 2026-07-22 | $7.76 | +2.92% | $7.47 | $8.17 | $6.96 | 131.50K |
| 2026-07-21 | $7.54 | +14.59% | $6.49 | $7.54 | $6.35 | 118.60K |
| 2026-07-20 | $6.58 | +5.45% | $6.39 | $6.65 | $6.21 | 55.30K |
| 2026-07-17 | $6.24 | -0.64% | $6.06 | $6.30 | $6.04 | 26.20K |
| 2026-07-16 | $6.28 | +3.97% | $5.97 | $6.45 | $5.97 | 63.30K |
| 2026-07-15 | $6.04 | +0.17% | $6.03 | $6.35 | $5.96 | 89.20K |
| 2026-07-14 | $6.03 | +1.01% | $5.88 | $6.15 | $5.88 | 23.00K |
| 2026-07-13 | $5.97 | -0.67% | $6.03 | $6.20 | $5.81 | 38.10K |
| 2026-07-10 | $6.01 | -0.99% | $5.97 | $6.31 | $5.96 | 23.90K |
| 2026-07-09 | $6.07 | +5.02% | $5.77 | $6.45 | $5.60 | 64.10K |
| 2026-07-08 | $5.78 | +3.03% | $5.54 | $5.95 | $5.46 | 30.90K |
| 2026-07-07 | $5.61 | -4.59% | $5.91 | $5.99 | $5.29 | 80.20K |
| 2026-07-06 | $5.88 | -5.31% | $6.01 | $6.55 | $5.80 | 65.70K |
| 2026-07-02 | $6.21 | +5.97% | $5.68 | $6.25 | $5.68 | 40.60K |
| 2026-07-01 | $5.86 | +9.74% | $5.40 | $5.88 | $5.13 | 133.60K |
| 2026-06-30 | $5.34 | -13.03% | $6.41 | $6.41 | $4.58 | 287.50K |
| 2026-06-29 | $6.14 | +2.33% | $6.02 | $6.28 | $5.90 | 33.50K |
| 2026-06-26 | $6.00 | -7.05% | $6.30 | $6.54 | $5.99 | 46.70K |
| 2026-06-25 | $6.45 | -1.30% | $6.48 | $6.59 | $6.19 | 69.80K |
| 2026-06-24 | $6.54 | +6.00% | $6.24 | $6.60 | $6.18 | 78.20K |
| 2026-06-23 | $6.17 | -1.91% | $5.87 | $6.50 | $5.63 | 119.50K |
| 2026-06-22 | $6.29 | -4.41% | $6.34 | $6.55 | $6.05 | 66.90K |
| 2026-06-18 | $6.58 | +3.46% | $6.54 | $6.58 | $5.66 | 177.10K |
| 2026-06-17 | $6.36 | +2.75% | $6.33 | $6.99 | $6.14 | 269.00K |
| 2026-06-16 | $6.19 | +9.56% | $5.31 | $6.73 | $5.31 | 455.00K |
| 2026-06-15 | $5.65 | +13.91% | $5.04 | $5.93 | $4.98 | 471.80K |
| 2026-06-12 | $4.96 | -17.33% | $5.91 | $6.33 | $4.45 | 12.57M |
| 2026-06-11 | $6.00 | +6.95% | $5.49 | $6.40 | $5.25 | 155.40K |
| 2026-06-10 | $5.61 | -6.03% | $5.82 | $5.92 | $5.60 | 34.40K |
| 2026-06-09 | $5.97 | -10.23% | $6.45 | $6.91 | $5.72 | 106.10K |
| 2026-06-08 | $6.65 | +24.53% | $5.35 | $6.69 | $5.35 | 164.30K |
| 2026-06-05 | $5.34 | -11.74% | $5.95 | $6.00 | $5.28 | 87.00K |
| 2026-06-04 | $6.05 | +3.60% | $5.56 | $6.25 | $5.56 | 66.70K |
| 2026-06-03 | $5.84 | -2.99% | $5.88 | $5.96 | $5.33 | 37.80K |
| 2026-06-02 | $6.02 | +1.01% | $5.84 | $6.02 | $5.55 | 28.50K |
| 2026-06-01 | $5.96 | +8.56% | $5.40 | $5.97 | $5.19 | 183.00K |
| 2026-05-29 | $5.49 | -0.72% | $5.58 | $5.77 | $5.11 | 160.40K |
| 2026-05-28 | $5.53 | +18.42% | $4.75 | $5.57 | $4.75 | 184.60K |
| 2026-05-27 | $4.67 | -7.89% | $5.25 | $5.78 | $3.85 | 845.30K |
| 2026-05-26 | $5.07 | -6.28% | $5.43 | $5.44 | $4.86 | 76.20K |