Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.55	0.55	0.54	0.54	0.54	-	3,000
Feb 26, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	8,500
Feb 25, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	9,945
Feb 24, 2026	0.49	0.55	0.49	0.55	0.55	12.24%	16,500
Feb 23, 2026	0.50	0.53	0.49	0.49	0.49	-2.00%	18,290
Feb 20, 2026	0.57	0.57	0.47	0.50	0.50	-15.25%	186,726
Feb 19, 2026	0.52	0.60	0.52	0.59	0.59	13.46%	14,000
Feb 18, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	7,500
Feb 17, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	4,200
Feb 13, 2026	0.51	0.54	0.50	0.53	0.53	6.00%	21,520
Feb 12, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	8,500
Feb 11, 2026	0.56	0.56	0.52	0.53	0.53	-5.36%	30,955
Feb 10, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	35,200
Feb 9, 2026	0.65	0.65	0.56	0.57	0.57	-12.31%	33,275
Feb 6, 2026	0.66	0.67	0.65	0.65	0.65	-	3,500
Feb 5, 2026	0.65	0.66	0.65	0.65	0.65	-1.52%	5,500
Feb 4, 2026	0.65	0.66	0.63	0.66	0.66	-	10,701
Feb 3, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	8,000
Feb 2, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	20,000
Jan 30, 2026	0.56	0.60	0.53	0.60	0.60	5.26%	23,500
Jan 29, 2026	0.59	0.61	0.56	0.57	0.57	-3.39%	20,779
Jan 28, 2026	0.62	0.64	0.59	0.59	0.59	-3.28%	11,840
Jan 27, 2026	0.68	0.68	0.59	0.61	0.61	-12.86%	93,320
Jan 26, 2026	0.66	0.70	0.66	0.70	0.70	7.69%	7,500
Jan 23, 2026	0.65	0.67	0.65	0.65	0.65	-1.52%	26,000
Jan 22, 2026	0.65	0.66	0.63	0.66	0.66	3.13%	52,450
Jan 21, 2026	0.62	0.64	0.61	0.64	0.64	4.92%	17,500
Jan 20, 2026	0.68	0.68	0.61	0.61	0.61	-10.29%	37,520
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