Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	5,500
Nov 3, 2025	0.73	0.73	0.71	0.72	0.72	-2.70%	3,750
Oct 31, 2025	0.75	0.75	0.73	0.74	0.74	-2.63%	5,000
Oct 30, 2025	0.78	0.78	0.69	0.76	0.76	-5.00%	51,000
Oct 29, 2025	0.75	0.80	0.70	0.80	0.80	5.26%	51,756
Oct 28, 2025	0.83	0.83	0.76	0.76	0.76	-7.32%	15,527
Oct 27, 2025	0.82	0.83	0.78	0.82	0.82	-	22,001
Oct 24, 2025	0.83	0.85	0.80	0.82	0.82	-2.38%	96,490
Oct 23, 2025	0.77	0.89	0.74	0.84	0.84	10.53%	174,000
Oct 22, 2025	0.79	0.83	0.72	0.76	0.76	-5.00%	194,067
Oct 21, 2025	0.86	0.86	0.79	0.80	0.80	-8.05%	140,900
Oct 20, 2025	0.81	0.88	0.81	0.87	0.87	7.41%	31,800
Oct 17, 2025	0.82	0.88	0.72	0.81	0.81	-1.22%	193,935
Oct 16, 2025	0.90	0.92	0.82	0.82	0.82	-9.89%	38,990
Oct 15, 2025	0.86	0.93	0.85	0.91	0.91	5.81%	67,550
Oct 14, 2025	0.89	0.89	0.81	0.86	0.86	-3.37%	63,400
Oct 10, 2025	0.92	0.95	0.83	0.89	0.89	-5.32%	164,012
Oct 9, 2025	0.91	0.94	0.88	0.94	0.94	1.08%	51,475
Oct 8, 2025	0.95	0.95	0.88	0.93	0.93	-1.06%	57,903
Oct 7, 2025	0.93	0.95	0.90	0.94	0.94	1.08%	59,200
Oct 6, 2025	0.90	0.97	0.86	0.93	0.93	3.33%	78,700
Oct 3, 2025	0.79	0.93	0.78	0.90	0.90	12.50%	223,179
Oct 2, 2025	0.69	0.80	0.68	0.80	0.80	14.29%	321,100
Oct 1, 2025	0.70	0.70	0.68	0.70	0.70	-	68,425
Sep 30, 2025	0.73	0.73	0.68	0.70	0.70	-4.11%	127,990
Sep 29, 2025	0.65	0.73	0.63	0.73	0.73	17.74%	358,000
Sep 26, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	10,181
Sep 25, 2025	0.66	0.66	0.61	0.61	0.61	-8.96%	69,000