Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	18,500
Sep 17, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	15,500
Sep 16, 2026	0.52	0.54	0.52	0.52	0.52	-1.89%	15,000
Sep 15, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	13,500
Sep 14, 2026	0.51	0.55	0.50	0.54	0.54	5.88%	55,000
Sep 11, 2026	0.46	0.53	0.46	0.51	0.51	12.09%	34,500
Sep 10, 2026	0.47	0.49	0.46	0.46	0.46	-5.21%	48,000
Sep 9, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	31,500
Sep 8, 2026	0.46	0.48	0.43	0.47	0.47	1.08%	77,000
Sep 4, 2026	0.43	0.47	0.43	0.47	0.47	5.68%	37,500
Sep 3, 2026	0.43	0.44	0.43	0.44	0.44	-	7,500
Sep 2, 2026	0.41	0.44	0.41	0.44	0.44	10.00%	4,500
Sep 1, 2026	0.41	0.45	0.40	0.40	0.40	-2.44%	65,000
Aug 31, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	4,500
Aug 28, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	99,000
Aug 27, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	12,500
Aug 26, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	8,000
Aug 25, 2026	0.51	0.51	0.44	0.45	0.45	-10.00%	72,110
Aug 24, 2026	0.48	0.53	0.48	0.50	0.50	6.38%	12,550
Aug 21, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	4,530
Aug 20, 2026	0.42	0.50	0.41	0.46	0.46	6.98%	97,000
Aug 19, 2026	0.41	0.44	0.41	0.43	0.43	6.17%	10,000
Aug 18, 2026	0.43	0.43	0.40	0.41	0.41	-5.81%	116,687
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	4,000
Aug 14, 2026	0.44	0.44	0.40	0.42	0.42	-2.33%	65,500
Aug 13, 2026	0.41	0.46	0.41	0.43	0.43	4.88%	25,030
Aug 12, 2026	0.41	0.41	0.41	0.41	0.41	-	1,500
Aug 11, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	8,070
Aug 10, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	5,000
Aug 7, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,000
Aug 6, 2026	0.40	0.41	0.34	0.40	0.40	-	51,500
Aug 5, 2026	0.41	0.41	0.37	0.40	0.40	-2.44%	40,554
Aug 4, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	8,563
Jul 31, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	3,500
Jul 30, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	3,500
Jul 29, 2026	0.40	0.40	0.39	0.40	0.40	-	8,060
Jul 28, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	8,000
Jul 27, 2026	0.38	0.39	0.38	0.39	0.39	-	4,000
Jul 24, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	17,490
Jul 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	2,000
Jul 22, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	6,500
Jul 21, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	7,000
Jul 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	5,000
Jul 17, 2026	0.42	0.45	0.42	0.42	0.42	-	11,000
Jul 16, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	7,200
Jul 15, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	9,490
Jul 14, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	7,720
Jul 13, 2026	0.43	0.50	0.41	0.50	0.50	14.94%	21,720
Jul 10, 2026	0.41	0.44	0.41	0.44	0.44	7.41%	6,000
Jul 9, 2026	0.45	0.45	0.41	0.41	0.41	-7.95%	7,520