ASPS(ASPS)
ASPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/17/2026 | $7.04 | $7.15 | $6.91 | $7.00 | 19,130 |
| 4/16/2026 | $6.99 | $7.03 | $6.75 | $7.00 | 19,100 |
| 4/15/2026 | $7.10 | $7.28 | $6.80 | $6.93 | 32,500 |
| 4/14/2026 | $6.90 | $7.30 | $6.80 | $6.99 | 57,536 |
| 4/13/2026 | $6.74 | $6.87 | $6.42 | $6.87 | 5,609 |
| 4/10/2026 | $6.66 | $6.72 | $6.50 | $6.72 | 10,000 |
| 4/9/2026 | $6.73 | $6.89 | $6.60 | $6.80 | 7,103 |
| 4/8/2026 | $6.62 | $6.90 | $6.52 | $6.59 | 14,300 |
| 4/7/2026 | $7.07 | $7.07 | $6.52 | $6.53 | 13,857 |
| 4/6/2026 | $6.78 | $7.02 | $6.40 | $6.94 | 7,541 |
| 4/2/2026 | $6.64 | $6.94 | $6.60 | $6.82 | 22,811 |
| 4/1/2026 | $6.46 | $6.60 | $6.29 | $6.43 | 10,546 |
| 3/31/2026 | $6.45 | $6.46 | $6.10 | $6.37 | 43,700 |
| 3/30/2026 | $6.75 | $6.90 | $6.35 | $6.55 | 22,226 |
| 3/27/2026 | $6.56 | $6.80 | $6.46 | $6.80 | 14,000 |
| 3/26/2026 | $6.57 | $6.60 | $6.43 | $6.50 | 10,600 |
| 3/25/2026 | $6.52 | $6.75 | $6.26 | $6.59 | 24,937 |
| 3/24/2026 | $6.99 | $7.13 | $6.57 | $6.64 | 28,400 |
| 3/23/2026 | $6.50 | $6.97 | $6.32 | $6.96 | 14,100 |
| 3/20/2026 | $6.22 | $6.79 | $6.17 | $6.45 | 42,033 |
| 3/19/2026 | $6.37 | $6.70 | $6.06 | $6.21 | 62,726 |
| 3/18/2026 | $7.08 | $7.34 | $6.10 | $6.35 | 58,114 |
| 3/17/2026 | $6.56 | $7.35 | $6.55 | $7.08 | 21,810 |
| 3/16/2026 | $6.60 | $6.80 | $6.49 | $6.56 | 29,802 |
| 3/13/2026 | $6.71 | $6.74 | $6.20 | $6.57 | 25,400 |
| 3/12/2026 | $6.19 | $6.68 | $6.17 | $6.42 | 22,312 |
| 3/11/2026 | $6.59 | $6.59 | $6.16 | $6.35 | 18,204 |
| 3/10/2026 | $6.43 | $6.44 | $6.13 | $6.37 | 34,257 |
| 3/9/2026 | $6.37 | $7.10 | $6.23 | $6.54 | 54,023 |
| 3/6/2026 | $5.97 | $7.21 | $5.97 | $6.56 | 70,300 |
| 3/5/2026 | $6.71 | $6.71 | $5.81 | $6.00 | 45,400 |
| 3/4/2026 | $7.50 | $8.63 | $6.60 | $6.70 | 177,114 |
| 3/3/2026 | $7.60 | $8.10 | $7.01 | $7.11 | 41,747 |
| 3/2/2026 | $7.60 | $7.95 | $7.58 | $7.63 | 18,542 |
| 2/27/2026 | $7.82 | $8.19 | $7.50 | $7.62 | 21,201 |
| 2/26/2026 | $8.55 | $8.89 | $7.51 | $7.94 | 34,700 |
| 2/25/2026 | $7.20 | $9.79 | $7.20 | $8.55 | 134,700 |
| 2/24/2026 | $7.31 | $7.79 | $6.76 | $7.08 | 59,312 |
| 2/23/2026 | $5.26 | $7.00 | $5.26 | $6.72 | 148,622 |