ASPS(ASPS)
ASPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $6.50 | $6.50 | $6.33 | $6.35 | 9,648 |
| 7/16/2026 | $6.68 | $6.80 | $6.45 | $6.45 | 18,021 |
| 7/15/2026 | $6.90 | $7.01 | $6.48 | $6.78 | 21,328 |
| 7/14/2026 | $7.26 | $7.26 | $6.91 | $6.91 | 13,212 |
| 7/13/2026 | $7.14 | $7.32 | $7.14 | $7.26 | 13,000 |
| 7/10/2026 | $7.06 | $7.25 | $7.06 | $7.23 | 4,600 |
| 7/9/2026 | $7.04 | $7.39 | $7.00 | $7.15 | 7,500 |
| 7/8/2026 | $7.12 | $7.24 | $7.05 | $7.05 | 13,320 |
| 7/7/2026 | $7.04 | $7.13 | $7.00 | $7.09 | 5,109 |
| 7/6/2026 | $7.10 | $7.38 | $6.90 | $7.17 | 29,426 |
| 7/2/2026 | $7.50 | $7.88 | $7.01 | $7.16 | 16,700 |
| 7/1/2026 | $7.48 | $7.62 | $7.05 | $7.21 | 16,449 |
| 6/30/2026 | $7.60 | $7.80 | $7.25 | $7.50 | 39,336 |
| 6/29/2026 | $7.08 | $7.80 | $7.00 | $7.35 | 22,200 |
| 6/26/2026 | $7.00 | $7.26 | $7.00 | $7.10 | 25,705 |
| 6/25/2026 | $7.10 | $7.20 | $7.00 | $7.00 | 11,800 |
| 6/24/2026 | $6.87 | $7.19 | $6.87 | $7.19 | 14,767 |
| 6/23/2026 | $6.94 | $7.25 | $6.90 | $6.96 | 16,700 |
| 6/22/2026 | $6.63 | $7.03 | $6.63 | $7.02 | 22,500 |
| 6/18/2026 | $6.76 | $6.94 | $6.51 | $6.93 | 34,500 |
| 6/17/2026 | $6.74 | $6.88 | $6.69 | $6.80 | 6,744 |
| 6/16/2026 | $6.75 | $6.92 | $6.65 | $6.79 | 10,500 |
| 6/15/2026 | $6.48 | $6.79 | $6.48 | $6.66 | 12,108 |
| 6/12/2026 | $6.48 | $6.63 | $6.26 | $6.42 | 12,925 |
| 6/11/2026 | $6.38 | $6.56 | $6.27 | $6.49 | 4,841 |
| 6/10/2026 | $6.35 | $6.63 | $6.30 | $6.55 | 20,400 |
| 6/9/2026 | $6.35 | $6.35 | $6.16 | $6.34 | 7,340 |
| 6/8/2026 | $6.05 | $6.33 | $6.05 | $6.30 | 22,585 |
| 6/5/2026 | $6.15 | $6.22 | $6.05 | $6.14 | 9,353 |
| 6/4/2026 | $6.25 | $6.44 | $6.17 | $6.17 | 922 |
| 6/3/2026 | $6.15 | $6.15 | $6.09 | $6.12 | 2,012 |
| 6/2/2026 | $6.27 | $6.38 | $6.10 | $6.35 | 13,611 |
| 6/1/2026 | $6.55 | $6.55 | $6.36 | $6.44 | 4,929 |
| 5/29/2026 | $6.79 | $6.79 | $6.45 | $6.52 | 13,400 |
| 5/28/2026 | $6.47 | $6.79 | $6.41 | $6.74 | 5,990 |
| 5/27/2026 | $6.52 | $6.68 | $6.42 | $6.56 | 4,858 |
| 5/26/2026 | $5.87 | $6.72 | $5.85 | $6.59 | 63,800 |
| 5/22/2026 | $6.00 | $6.13 | $5.80 | $6.05 | 31,802 |
| 5/21/2026 | $6.50 | $6.51 | $5.98 | $6.00 | 49,700 |
| 5/20/2026 | $6.20 | $6.63 | $6.19 | $6.49 | 16,300 |
| 5/19/2026 | $6.17 | $6.33 | $6.05 | $6.19 | 13,402 |
| 5/18/2026 | $6.37 | $6.50 | $6.22 | $6.33 | 19,836 |
| 5/15/2026 | $6.51 | $6.70 | $6.31 | $6.41 | 25,339 |
| 5/14/2026 | $6.65 | $6.70 | $6.46 | $6.46 | 10,114 |
| 5/13/2026 | $6.61 | $6.80 | $6.52 | $6.56 | 12,500 |
| 5/12/2026 | $6.75 | $6.77 | $6.50 | $6.73 | 9,700 |
| 5/11/2026 | $6.73 | $7.00 | $6.63 | $6.63 | 13,940 |
| 5/8/2026 | $6.76 | $6.85 | $6.70 | $6.76 | 12,300 |
| 5/7/2026 | $6.96 | $7.00 | $6.66 | $6.79 | 17,241 |
| 5/6/2026 | $6.90 | $7.06 | $6.70 | $6.93 | 18,200 |
| 5/5/2026 | $7.17 | $7.30 | $6.62 | $6.90 | 40,231 |
| 5/4/2026 | $6.75 | $7.20 | $6.75 | $6.89 | 18,600 |
| 5/1/2026 | $6.75 | $6.79 | $6.61 | $6.78 | 10,145 |
| 4/30/2026 | $6.55 | $6.90 | $6.51 | $6.65 | 16,700 |
| 4/29/2026 | $6.19 | $6.80 | $6.19 | $6.69 | 6,145 |
| 4/28/2026 | $6.34 | $6.82 | $6.22 | $6.74 | 14,955 |
| 4/27/2026 | $6.00 | $6.71 | $5.96 | $6.27 | 27,900 |
| 4/24/2026 | $6.26 | $6.35 | $5.96 | $6.35 | 27,700 |
| 4/23/2026 | $6.81 | $6.81 | $6.01 | $6.22 | 34,700 |
| 4/22/2026 | $6.80 | $6.80 | $6.51 | $6.52 | 15,838 |
| 4/21/2026 | $6.80 | $6.91 | $6.62 | $6.66 | 24,035 |
| 4/20/2026 | $6.99 | $7.49 | $6.66 | $6.93 | 46,064 |