A SPAC III Acquisition Stock Price History
NASDAQ: ASPCFinanceBlank ChecksUSD
10.770.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASPC price history at a glance
The price history for A SPAC III Acquisition (ASPC) on this page begins on December 30, 2024, when the stock closed at $9.95; it most recently closed at $10.77 on October 5, 2026. The highest price in this record is $63.98, reached on December 8, 2025; the latest close is 83.2% below that peak. In the last 12 months alone, ASPC has gained 4.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $63.98
- Date of high
- Dec 8, 2025
- Low since 2024
- $9.95
- Date of low
- Dec 30, 2024
- 52-week high
- $63.98
- 52-week low
- $10.30
- IPO year
- 2025
- Last close
- $10.77
ASPC returns
1 week
-0.53%
1 month
-1.01%
3 months
-0.74%
6 months
-8.11%
Year to date
-54.02%
1 year
+4.06%
ASPC price return, excluding dividends.
ASPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.77 | -50.21% |
| 2025 | 21.63 | +117.39% |
| 2024* | 9.95 | 0.00% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ASPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.82 | 10.82 | 10.77 | 10.77 | 0.00% | |
| 10.78 | 10.78 | 10.77 | 10.77 | -0.19% | |
| 10.80 | 10.80 | 10.79 | 10.79 | -0.19% | |
| 10.82 | 10.82 | 10.80 | 10.81 | -0.16% | |
| 10.81 | 10.83 | 10.80 | 10.83 | -0.58% | |
| 10.80 | 10.95 | 10.80 | 10.89 | +0.74% | |
| 10.81 | 10.81 | 10.81 | 10.81 | +0.09% | |
| 10.81 | 10.89 | 10.80 | 10.80 | -0.63% | |
| 10.87 | 10.87 | 10.87 | 10.87 | +0.31% | |
| 10.84 | 10.84 | 10.84 | 10.84 | +0.23% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | |
| 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | |
| 10.82 | 10.88 | 10.82 | 10.83 | +0.19% | |
| 10.85 | 10.89 | 10.73 | 10.81 | -0.55% | |
| 10.89 | 10.99 | 10.87 | 10.87 | -0.28% | |
| 10.93 | 10.98 | 10.90 | 10.90 | -0.77% | |
| 11.00 | 11.06 | 10.99 | 10.99 | -0.14% | |
| 10.88 | 11.40 | 10.88 | 11.00 | +0.18% | |
| 10.87 | 11.12 | 10.87 | 10.98 | +0.55% | |
| 10.78 | 11.09 | 10.78 | 10.92 | +0.37% | |
| 10.88 | 10.88 | 10.88 | 10.88 | +0.93% | |
| 10.86 | 10.92 | 10.78 | 10.78 | -1.91% | |
| 10.82 | 10.99 | 10.82 | 10.99 | +1.01% | |
| 10.94 | 11.03 | 10.88 | 10.88 | -0.09% | |
| 10.93 | 10.99 | 10.88 | 10.89 | -1.09% | |
| 10.85 | 11.20 | 10.85 | 11.01 | +1.47% | |
| 10.85 | 10.85 | 10.85 | 10.85 | -1.09% | |
| 10.87 | 10.97 | 10.86 | 10.97 | -0.27% | |
| 11.00 | 11.06 | 10.91 | 11.00 | -0.18% | |
| 10.91 | 11.02 | 10.91 | 11.02 | +0.64% | |
| 11.31 | 11.31 | 10.91 | 10.95 | -4.95% | |
| 12.03 | 12.19 | 11.52 | 11.52 | -7.47% | |
| 11.31 | 12.65 | 11.00 | 12.45 | +14.85% | |
| 10.86 | 11.28 | 10.84 | 10.84 | -0.09% | |
| 10.76 | 11.47 | 10.75 | 10.85 | +2.16% | |
| 10.60 | 10.62 | 10.60 | 10.62 | +0.48% | |
| 10.60 | 10.60 | 10.57 | 10.57 | +0.09% | |
| 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | |
| 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | |
| 10.56 | 10.60 | 10.56 | 10.60 | +0.39% | |
| 10.56 | 10.56 | 10.56 | 10.56 | -0.01% | |
| 10.56 | 10.56 | 10.56 | 10.56 | -0.28% | |
| 10.59 | 10.59 | 10.54 | 10.59 | -0.47% | |
| 10.64 | 10.64 | 10.55 | 10.64 | +0.85% | |
| 10.65 | 10.65 | 10.55 | 10.55 | 0.00% | |
| 10.53 | 10.67 | 10.53 | 10.55 | +0.09% | |
| 10.54 | 10.54 | 10.54 | 10.54 | -0.85% | |
| 10.51 | 10.71 | 10.51 | 10.63 | -1.67% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | +0.19% | |
| 10.62 | 10.82 | 10.62 | 10.79 | +1.22% | |
| 10.66 | 10.66 | 10.66 | 10.66 | +0.38% | |
| 10.62 | 10.66 | 10.62 | 10.62 | -0.28% | |
| 10.62 | 10.68 | 10.62 | 10.65 | -1.48% | |
| 10.75 | 10.81 | 10.75 | 10.81 | +0.46% | |
| 10.75 | 10.76 | 10.75 | 10.76 | 0.00% | |
| 10.76 | 10.76 | 10.76 | 10.76 | 0.00% | |
| 10.76 | 10.76 | 10.76 | 10.76 | 0.00% | |
| 10.76 | 10.76 | 10.76 | 10.76 | -0.83% | |
| 10.79 | 10.85 | 10.69 | 10.85 | +2.65% | |
| 10.57 | 10.57 | 10.57 | 10.57 | -2.58% | |
| 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | |
| 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | |
| 10.61 | 10.85 | 10.52 | 10.85 | +2.17% | |
| 10.78 | 10.78 | 10.62 | 10.62 | -1.85% | |
| 10.76 | 10.82 | 10.60 | 10.82 | +0.46% | |
| 10.77 | 10.77 | 10.77 | 10.77 | 0.00% | |
| 10.85 | 10.85 | 10.77 | 10.77 | 0.00% | |
| 10.77 | 10.77 | 10.77 | 10.77 | -2.62% | |
| 10.76 | 11.06 | 10.76 | 11.06 | +2.69% | |
| 10.77 | 10.77 | 10.77 | 10.77 | -1.19% | |
| 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | |
| 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | |
| 10.75 | 11.17 | 10.75 | 10.90 | +1.11% | |
| 10.86 | 10.86 | 10.77 | 10.78 | -1.01% | |
| 10.77 | 10.90 | 10.77 | 10.89 | +1.02% | |
| 10.81 | 10.81 | 10.78 | 10.78 | 0.00% | |
| 10.78 | 10.78 | 10.78 | 10.78 | -0.92% | |
| 10.88 | 10.88 | 10.77 | 10.88 | 0.00% | |
| 10.78 | 10.88 | 10.78 | 10.88 | +0.93% | |
| 10.97 | 11.00 | 10.78 | 10.78 | +0.19% | |
| 10.95 | 10.95 | 10.76 | 10.76 | -0.83% | |
| 10.84 | 10.85 | 10.84 | 10.85 | 0.00% | |
| 10.92 | 10.95 | 10.76 | 10.85 | +0.74% | |
| 10.77 | 10.77 | 10.77 | 10.77 | +0.09% | |
| 10.76 | 11.11 | 10.76 | 10.76 | -0.65% | |
| 10.82 | 10.83 | 10.77 | 10.83 | -1.55% | |
| 10.82 | 11.40 | 10.76 | 11.00 | -0.41% | |
| 11.05 | 11.05 | 11.05 | 11.05 | -0.05% | |
| 12.00 | 12.00 | 10.75 | 11.05 | +0.36% | |
| 11.17 | 11.17 | 10.89 | 11.01 | -0.81% | |
| 11.20 | 11.21 | 10.81 | 11.10 | +2.68% | |
| 10.90 | 11.15 | 10.81 | 10.81 | -2.61% | |
| 10.68 | 11.10 | 10.60 | 11.10 | -0.89% | |
| 11.49 | 11.49 | 10.85 | 11.20 | -3.03% | |
| 10.92 | 11.61 | 10.80 | 11.55 | +4.48% | |
| 11.45 | 11.50 | 11.06 | 11.06 | -1.29% | |
| 11.30 | 11.30 | 11.12 | 11.20 | -2.01% | |
| 11.05 | 11.77 | 11.05 | 11.43 | +2.76% | |
| 11.11 | 11.30 | 11.11 | 11.12 | -3.53% | |
| 11.23 | 11.53 | 11.01 | 11.53 | +2.04% | |
| 11.31 | 11.31 | 11.00 | 11.30 | +0.03% | |
| 11.23 | 11.57 | 11.22 | 11.30 | -0.55% | |
| 11.35 | 11.71 | 11.35 | 11.36 | -2.41% | |
| 11.22 | 11.97 | 11.22 | 11.64 | +2.11% | |
| 11.37 | 11.47 | 11.37 | 11.40 | -0.87% | |
| 11.50 | 11.60 | 11.50 | 11.50 | +0.44% | |
| 11.50 | 11.55 | 11.36 | 11.45 | -0.87% | |
| 11.55 | 11.88 | 11.55 | 11.55 | -3.51% | |
| 11.65 | 12.00 | 11.65 | 11.97 | +2.31% | |
| 11.55 | 12.29 | 11.40 | 11.70 | -2.50% | |
| 11.24 | 12.90 | 11.24 | 12.00 | +8.70% | |
| 11.13 | 11.68 | 11.04 | 11.04 | -0.27% | |
| 10.90 | 11.07 | 10.90 | 11.07 | +0.18% | |
| 11.42 | 11.42 | 11.04 | 11.05 | +0.18% | |
| 11.40 | 11.70 | 11.03 | 11.03 | -4.66% | |
| 11.30 | 12.05 | 11.06 | 11.57 | +4.23% | |
| 11.25 | 11.47 | 11.10 | 11.10 | -0.54% | |
| 11.08 | 11.16 | 11.08 | 11.16 | +1.36% | |
| 11.17 | 11.17 | 11.01 | 11.01 | -2.31% | |
| 11.50 | 11.63 | 11.27 | 11.27 | -2.34% | |
| 11.79 | 11.79 | 11.23 | 11.54 | -2.08% | |
| 11.19 | 12.40 | 11.10 | 11.79 | +5.32% | |
| 11.36 | 11.50 | 11.19 | 11.19 | -4.52% | |
| 12.78 | 12.78 | 11.41 | 11.72 | -8.44% | |
| 11.10 | 15.55 | 11.00 | 12.80 | +16.95% | |
| 11.11 | 11.11 | 10.95 | 10.95 | +0.05% | |
| 10.76 | 10.94 | 10.75 | 10.94 | 0.00% | |
| 10.90 | 10.95 | 10.72 | 10.94 | +1.58% | |
| 10.84 | 10.84 | 10.77 | 10.77 | -1.73% | |
| 10.72 | 10.96 | 10.70 | 10.96 | +1.29% | |
| 10.80 | 10.91 | 10.73 | 10.82 | -0.02% | |
| 10.77 | 10.85 | 10.77 | 10.82 | +1.14% | |
| 10.70 | 10.82 | 10.63 | 10.70 | -2.19% | |
| 10.91 | 11.06 | 10.91 | 10.94 | +0.92% | |
| 10.92 | 10.96 | 10.75 | 10.84 | -0.18% | |
| 10.95 | 10.95 | 10.80 | 10.86 | -0.91% | |
| 10.96 | 10.96 | 10.96 | 10.96 | +0.64% | |
| 10.97 | 10.97 | 10.78 | 10.89 | -1.00% | |
| 11.06 | 11.10 | 10.95 | 11.00 | +0.82% | |
| 11.34 | 11.34 | 10.86 | 10.91 | -0.46% | |
| 10.85 | 11.20 | 10.80 | 10.96 | +1.76% | |
| 11.00 | 11.00 | 10.72 | 10.77 | -0.74% | |
| 11.50 | 11.50 | 10.85 | 10.85 | -2.60% | |
| 11.22 | 11.66 | 11.14 | 11.14 | -0.89% | |
| 11.62 | 11.62 | 11.24 | 11.24 | +0.81% | |
| 11.67 | 11.87 | 11.15 | 11.15 | +2.29% | |
| 11.11 | 11.30 | 10.71 | 10.90 | -2.68% | |
| 11.20 | 11.39 | 11.20 | 11.20 | +0.36% | |
| 11.31 | 11.40 | 11.16 | 11.16 | -3.83% | |
| 11.53 | 11.75 | 11.29 | 11.61 | +0.04% | |
| 11.62 | 11.90 | 11.60 | 11.60 | -2.56% | |
| 11.57 | 11.91 | 11.50 | 11.91 | -0.37% | |
| 11.60 | 12.00 | 11.60 | 11.95 | +0.08% | |
| 11.64 | 12.03 | 11.64 | 11.94 | +0.42% | |
| 12.00 | 12.01 | 11.80 | 11.89 | -0.92% | |
| 12.01 | 12.48 | 11.88 | 12.00 | +2.48% | |
| 12.00 | 12.00 | 11.69 | 11.71 | -4.76% | |
| 12.15 | 12.32 | 12.15 | 12.30 | +1.03% | |
| 12.20 | 12.55 | 12.17 | 12.17 | 0.00% | |
| 12.20 | 12.71 | 12.16 | 12.17 | -2.83% | |
| 12.55 | 12.81 | 12.18 | 12.53 | +0.20% | |
| 12.53 | 12.71 | 12.43 | 12.50 | +0.24% | |
| 12.21 | 12.80 | 12.21 | 12.47 | -3.18% | |
| 12.70 | 12.98 | 12.46 | 12.88 | +3.21% | |
| 12.92 | 13.25 | 12.48 | 12.48 | -3.93% | |
| 13.00 | 13.51 | 12.99 | 12.99 | +0.85% | |
| 12.72 | 13.53 | 12.72 | 12.88 | +1.42% | |
| 13.50 | 14.26 | 12.70 | 12.70 | -3.13% | |
| 14.08 | 15.06 | 13.11 | 13.11 | -10.08% | |
| 13.38 | 16.35 | 13.12 | 14.58 | +16.18% | |
| 13.31 | 13.74 | 12.55 | 12.55 | -10.68% | |
| 13.16 | 14.68 | 13.10 | 14.05 | +5.09% | |
| 14.85 | 15.53 | 13.21 | 13.37 | -14.18% | |
| 15.37 | 16.41 | 15.01 | 15.58 | -0.83% | |
| 12.98 | 20.34 | 12.98 | 15.71 | +27.41% | |
| 12.79 | 13.51 | 12.32 | 12.33 | -11.93% | |
| 12.30 | 14.58 | 12.23 | 14.00 | +11.55% | |
| 13.52 | 13.89 | 12.55 | 12.55 | -9.39% | |
| 14.00 | 15.29 | 13.82 | 13.85 | -4.02% | |
| 14.50 | 14.57 | 14.30 | 14.43 | -4.75% | |
| 15.49 | 16.54 | 14.51 | 15.15 | -6.37% | |
| 16.92 | 17.57 | 16.18 | 16.18 | -3.40% | |
| 17.25 | 17.47 | 16.00 | 16.75 | -2.05% | |
| 17.32 | 17.99 | 16.61 | 17.10 | -3.17% | |
| 18.95 | 18.95 | 16.01 | 17.66 | -0.51% | |
| 18.80 | 19.19 | 17.09 | 17.75 | -16.94% | |
| 22.25 | 23.50 | 19.21 | 21.37 | +30.78% | |
| 15.67 | 17.87 | 15.15 | 16.34 | +2.19% | |
| 16.27 | 16.58 | 15.05 | 15.99 | -6.44% | |
| 19.51 | 19.51 | 15.00 | 17.09 | -20.99% | |
| 26.10 | 26.10 | 20.00 | 21.63 | -7.66% | |
| 30.16 | 34.36 | 22.48 | 23.43 | -15.07% | |
| 30.20 | 31.12 | 24.67 | 27.58 | 0.00% | |
| 33.22 | 36.99 | 25.73 | 27.58 | +14.87% | |
| 22.16 | 56.00 | 17.50 | 24.01 | +78.91% | |
| 14.76 | 22.69 | 12.68 | 13.42 | -16.65% | |
| 12.00 | 30.28 | 12.00 | 16.10 | +29.42% | |
| 12.68 | 12.85 | 12.08 | 12.44 | -9.92% | |
| 12.50 | 13.81 | 10.82 | 13.81 | +15.08% | |
| 10.40 | 15.20 | 10.40 | 12.00 | +14.72% | |
| 10.50 | 10.58 | 10.40 | 10.46 | -0.33% | |
| 10.55 | 10.71 | 10.34 | 10.50 | -0.52% | |
| 10.31 | 11.20 | 10.30 | 10.55 | -4.09% | |
| 11.71 | 12.10 | 10.94 | 11.00 | -15.38% | |
| 12.56 | 14.49 | 10.94 | 13.00 | -22.67% | |
| 26.00 | 63.98 | 16.81 | 16.81 | +60.40% | |
| 10.45 | 10.58 | 10.45 | 10.48 | -0.38% | |
| 10.52 | 10.52 | 10.52 | 10.52 | 0.00% | |
| 10.52 | 10.52 | 10.52 | 10.52 | 0.00% | |
| 10.52 | 10.52 | 10.52 | 10.52 | 0.00% | |
| 10.52 | 10.52 | 10.52 | 10.52 | 0.00% | |
| 10.52 | 10.52 | 10.52 | 10.52 | 0.00% | |
| 10.65 | 10.70 | 10.52 | 10.52 | -1.22% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | |
| 10.65 | 10.65 | 10.65 | 10.65 | +0.47% | |
| 10.60 | 10.60 | 10.60 | 10.60 | -4.16% | |
| 11.06 | 11.06 | 11.06 | 11.06 | 0.00% | |
| 11.06 | 11.06 | 11.06 | 11.06 | -0.45% | |
| 11.51 | 11.51 | 10.99 | 11.11 | +1.93% | |
| 10.73 | 10.97 | 10.73 | 10.90 | -2.77% | |
| 11.20 | 11.37 | 11.20 | 11.21 | +1.45% | |
| 11.09 | 11.20 | 11.05 | 11.05 | +0.27% | |
| 10.52 | 11.50 | 10.38 | 11.02 | -0.72% | |
| 11.11 | 11.40 | 10.68 | 11.10 | +2.59% | |
| 11.35 | 11.35 | 10.35 | 10.82 | +0.65% | |
| 11.65 | 11.65 | 10.75 | 10.75 | -5.04% | |
| 11.50 | 11.74 | 10.70 | 11.32 | -1.91% | |
| 11.20 | 11.55 | 10.70 | 11.54 | +2.94% | |
| 11.40 | 12.00 | 11.03 | 11.21 | -1.75% | |
| 11.05 | 11.80 | 11.05 | 11.41 | +2.70% | |
| 10.50 | 11.90 | 10.38 | 11.11 | +5.81% | |
| 10.51 | 10.53 | 10.38 | 10.50 | +0.48% | |
| 10.45 | 10.45 | 10.45 | 10.45 | +0.77% | |
| 10.51 | 10.51 | 10.37 | 10.37 | 0.00% | |
| 10.51 | 10.51 | 10.37 | 10.37 | +0.19% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | |
| 10.35 | 10.36 | 10.35 | 10.36 | +0.10% | |
| 10.35 | 10.36 | 10.35 | 10.35 | -0.10% | |
| 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | |
| 10.36 | 10.36 | 10.36 | 10.36 | +0.10% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASPC chart for longer ranges.