Ascend Wellness Holdings, Inc. (CSE:AAWH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 0.3900
+0.0050 (1.30%)
Aug 1, 2025, 4:00 PM EDT
Ascend Wellness Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.38 | 0.40 | 0.34 | 0.39 | - | 1.30% | 41,000 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.38 | 0.39 | - | -18.09% | 27,700 |
| Jul 30, 2025 | 0.43 | 0.51 | 0.43 | 0.47 | - | 9.30% | 24,500 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | -2.27% | 2,500 |
| Jul 28, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | 2.33% | 32,000 |
| Jul 25, 2025 | 0.40 | 0.46 | 0.40 | 0.43 | - | 7.50% | 128,364 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 24,500 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 29,000 |
| Jul 22, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 2.56% | 23,375 |
| Jul 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 1.30% | 21,000 |
| Jul 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jul 17, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 10.00% | 13,000 |
| Jul 16, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | - | -5.41% | 6,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | -5.13% | 10,500 |
| Jul 14, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | -2.50% | 14,000 |
| Jul 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 6.67% | 15,000 |
| Jul 10, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | - | 4.17% | 92,500 |
| Jul 9, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | - | 20.00% | 290,645 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | -3.23% | 162,085 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.13% | 19,500 |
| Jul 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 3, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | -5.88% | 19,500 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.49% | 18,500 |
| Jun 30, 2025 | 0.31 | 0.34 | 0.24 | 0.34 | - | 8.06% | 251,514 |
| Jun 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 53,000 |
| Jun 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 6.90% | 36,000 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 38,368 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 6,000 |
| Jun 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | - | 7,700 |
| Jun 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 55,000 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 28,800 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 1,000 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 23,500 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -6.45% | 13,061 |
| Jun 12, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 10.71% | 23,000 |
| Jun 11, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | - | -8.20% | 336,008 |
| Jun 10, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | - | 3.39% | 177,585 |
| Jun 9, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -9.23% | 16,462 |
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.52% | 53,000 |
| Jun 5, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | - | - | 19,500 |
| Jun 4, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 4,000 |
| Jun 3, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | - | 2.94% | 561,952 |
| Jun 2, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | - | - | 68,500 |
| May 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 26,500 |
| May 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.54% | 17,500 |
| May 28, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 8.33% | 4,000 |
| May 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 3.45% | 6,500 |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 500 |
| May 23, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -3.23% | 23,500 |