Altisource Portfolio Solutions S.A.ASPSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.96 | $5.06 | $4.41 | $4.41 | 13,869 |
| 2/2/2026 | $5.43 | $5.43 | $4.84 | $4.92 | 36,919 |
| 1/30/2026 | $5.43 | $5.66 | $5.16 | $5.37 | 35,208 |
| 1/29/2026 | $5.03 | $5.73 | $5.03 | $5.43 | 15,500 |
| 1/28/2026 | $5.47 | $5.56 | $5.05 | $5.32 | 18,800 |
| 1/27/2026 | $6.00 | $6.22 | $5.15 | $5.23 | 61,200 |
| 1/26/2026 | $5.84 | $6.13 | $5.82 | $5.97 | 17,000 |
| 1/23/2026 | $6.04 | $6.08 | $5.80 | $5.82 | 16,700 |
| 1/22/2026 | $5.80 | $5.99 | $5.76 | $5.88 | 7,018 |
| 1/21/2026 | $5.85 | $5.99 | $5.69 | $5.75 | 31,818 |
| 1/20/2026 | $5.96 | $6.06 | $5.55 | $5.87 | 25,139 |
| 1/16/2026 | $5.67 | $6.02 | $5.59 | $5.70 | 17,710 |
| 1/15/2026 | $5.75 | $5.75 | $5.05 | $5.59 | 42,817 |
| 1/14/2026 | $5.95 | $5.95 | $5.51 | $5.51 | 35,132 |
| 1/13/2026 | $6.33 | $6.39 | $5.83 | $5.90 | 43,319 |
| 1/12/2026 | $6.62 | $6.62 | $6.00 | $6.29 | 50,700 |
| 1/9/2026 | $7.00 | $7.08 | $6.49 | $6.54 | 33,200 |
| 1/8/2026 | $6.90 | $7.45 | $6.90 | $7.08 | 20,642 |
| 1/7/2026 | $7.01 | $7.03 | $6.90 | $6.90 | 7,908 |
| 1/6/2026 | $7.16 | $7.53 | $6.94 | $6.95 | 17,600 |
| 1/5/2026 | $6.97 | $7.21 | $6.80 | $6.93 | 6,000 |
| 1/2/2026 | $6.88 | $7.28 | $6.84 | $6.97 | 9,046 |
| 12/31/2025 | $6.79 | $7.00 | $6.60 | $6.95 | 45,006 |
| 12/30/2025 | $6.77 | $7.21 | $6.52 | $6.73 | 37,100 |
| 12/29/2025 | $6.66 | $7.08 | $6.51 | $6.96 | 30,200 |
| 12/26/2025 | $6.54 | $6.94 | $6.35 | $6.78 | 33,600 |
| 12/24/2025 | $6.42 | $6.58 | $6.27 | $6.51 | 7,028 |
| 12/23/2025 | $6.74 | $6.75 | $6.50 | $6.50 | 15,113 |
| 12/22/2025 | $6.67 | $6.98 | $6.67 | $6.71 | 15,300 |
| 12/19/2025 | $7.01 | $7.10 | $6.52 | $6.72 | 37,600 |
| 12/18/2025 | $6.61 | $6.94 | $6.52 | $6.81 | 19,333 |
| 12/17/2025 | $6.30 | $6.55 | $6.30 | $6.40 | 4,700 |
| 12/16/2025 | $6.36 | $6.95 | $6.35 | $6.48 | 10,800 |
| 12/15/2025 | $6.59 | $6.59 | $6.21 | $6.27 | 14,705 |
| 12/12/2025 | $6.20 | $6.79 | $6.20 | $6.59 | 20,905 |
| 12/11/2025 | $6.94 | $6.99 | $6.14 | $6.29 | 61,311 |
| 12/10/2025 | $7.58 | $7.58 | $6.91 | $6.91 | 45,235 |
| 12/9/2025 | $8.30 | $8.30 | $7.41 | $7.55 | 38,700 |
| 12/8/2025 | $8.56 | $8.56 | $8.24 | $8.24 | 10,925 |
| 12/5/2025 | $8.79 | $8.80 | $8.50 | $8.65 | 6,001 |
| 12/4/2025 | $8.49 | $8.71 | $8.26 | $8.61 | 8,446 |
| 12/3/2025 | $8.44 | $9.14 | $8.26 | $8.54 | 5,640 |
| 12/2/2025 | $8.63 | $8.86 | $8.35 | $8.35 | 5,200 |
| 12/1/2025 | $9.02 | $9.23 | $8.35 | $8.51 | 49,442 |
| 11/28/2025 | $9.30 | $9.92 | $9.17 | $9.65 | 7,027 |
| 11/26/2025 | $9.29 | $9.42 | $9.00 | $9.30 | 17,400 |
| 11/25/2025 | $9.53 | $9.64 | $9.06 | $9.13 | 13,700 |
| 11/24/2025 | $9.10 | $9.36 | $9.07 | $9.15 | 6,706 |
| 11/21/2025 | $9.41 | $9.50 | $9.05 | $9.06 | 22,305 |
| 11/20/2025 | $9.75 | $10.04 | $9.19 | $9.20 | 14,800 |
| 11/19/2025 | $9.43 | $9.74 | $9.43 | $9.74 | 4,413 |
| 11/18/2025 | $9.27 | $10.12 | $9.20 | $9.73 | 17,216 |
| 11/17/2025 | $9.40 | $9.60 | $9.15 | $9.27 | 13,601 |
| 11/14/2025 | $9.74 | $10.05 | $9.25 | $9.25 | 19,652 |
| 11/13/2025 | $9.48 | $9.87 | $9.40 | $9.55 | 11,543 |
| 11/12/2025 | $9.81 | $9.99 | $9.60 | $9.73 | 7,625 |
| 11/11/2025 | $9.64 | $10.08 | $9.21 | $9.82 | 26,807 |
| 11/10/2025 | $9.85 | $10.31 | $9.83 | $9.97 | 16,900 |
| 11/7/2025 | $9.50 | $10.40 | $9.50 | $9.84 | 26,422 |
| 11/6/2025 | $8.85 | $9.92 | $8.85 | $9.49 | 17,311 |
| 11/5/2025 | $9.06 | $9.06 | $8.70 | $8.84 | 10,045 |