Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.68	0.68	0.68	0.68	0.68	-	500
Jan 16, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	5,500
Jan 15, 2026	0.69	0.71	0.69	0.71	0.71	1.43%	11,500
Jan 14, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	8,500
Jan 13, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	7,000
Jan 12, 2026	0.64	0.73	0.63	0.71	0.71	9.23%	51,001
Jan 9, 2026	0.67	0.67	0.61	0.65	0.65	-4.41%	21,690
Jan 8, 2026	0.64	0.68	0.64	0.68	0.68	6.25%	15,700
Jan 7, 2026	0.60	0.64	0.60	0.64	0.64	3.23%	20,106
Jan 6, 2026	0.69	0.69	0.60	0.62	0.62	-11.43%	158,000
Jan 5, 2026	0.75	0.75	0.67	0.70	0.70	-6.67%	39,500
Jan 2, 2026	0.75	0.76	0.74	0.75	0.75	-	24,100
Dec 31, 2025	0.76	0.79	0.74	0.75	0.75	-1.32%	15,550
Dec 30, 2025	0.67	0.79	0.67	0.76	0.76	11.76%	158,737
Dec 29, 2025	0.71	0.71	0.67	0.68	0.68	-4.23%	84,000
Dec 24, 2025	0.71	0.71	0.71	0.71	0.71	-	2,000
Dec 23, 2025	0.60	0.72	0.60	0.71	0.71	20.34%	52,004
Dec 22, 2025	0.75	0.75	0.59	0.59	0.59	-21.33%	166,400
Dec 19, 2025	0.77	0.84	0.75	0.75	0.75	-1.32%	37,025
Dec 18, 2025	1.10	1.20	0.69	0.76	0.76	-29.63%	524,476
Dec 17, 2025	0.99	1.09	0.94	1.08	1.08	9.09%	414,938
Dec 16, 2025	0.79	0.99	0.79	0.99	0.99	25.32%	209,000
Dec 15, 2025	0.93	0.94	0.77	0.79	0.79	-15.05%	143,450
Dec 12, 2025	0.67	0.93	0.67	0.93	0.93	50.00%	155,121
Dec 11, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	9,800
Dec 10, 2025	0.62	0.62	0.58	0.60	0.60	-3.23%	54,222
Dec 9, 2025	0.59	0.62	0.57	0.62	0.62	5.08%	16,000
Dec 8, 2025	0.63	0.63	0.59	0.59	0.59	-4.84%	33,000
Dec 5, 2025	0.57	0.62	0.57	0.62	0.62	8.77%	39,500
Dec 4, 2025	0.56	0.59	0.56	0.57	0.57	3.64%	13,500
Dec 3, 2025	0.61	0.61	0.55	0.55	0.55	-8.33%	19,020
Dec 2, 2025	0.62	0.62	0.58	0.60	0.60	-1.64%	15,370
Dec 1, 2025	0.56	0.61	0.56	0.61	0.61	5.17%	49,000
Nov 28, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	4,000
Nov 26, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	19,680
Nov 25, 2025	0.55	0.55	0.54	0.55	0.55	-1.79%	5,000
Nov 24, 2025	0.56	0.58	0.54	0.56	0.56	1.82%	45,000
Nov 21, 2025	0.52	0.55	0.51	0.55	0.55	7.84%	36,500
Nov 20, 2025	0.49	0.51	0.47	0.51	0.51	8.51%	46,500
Nov 19, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	16,500
Nov 18, 2025	0.52	0.55	0.49	0.50	0.50	-5.66%	144,675
Nov 17, 2025	0.55	0.57	0.52	0.53	0.53	-1.85%	87,500
Nov 14, 2025	0.61	0.61	0.47	0.54	0.54	-12.90%	136,200
Nov 13, 2025	0.65	0.65	0.62	0.62	0.62	-6.06%	110,500
Nov 12, 2025	0.68	0.69	0.64	0.66	0.66	-2.94%	19,500
Nov 11, 2025	0.64	0.68	0.60	0.68	0.68	7.94%	62,900
Nov 10, 2025	0.60	0.63	0.48	0.63	0.63	5.00%	92,833
Nov 7, 2025	0.57	0.60	0.55	0.60	0.60	9.09%	18,200
Nov 6, 2025	0.65	0.65	0.54	0.55	0.55	-15.38%	60,000
Nov 5, 2025	0.70	0.71	0.65	0.65	0.65	-7.14%	28,700