Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	18,520
Oct 21, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	9,500
Oct 20, 2026	0.40	0.41	0.39	0.41	0.41	1.89%	27,000
Oct 19, 2026	0.40	0.41	0.40	0.40	0.40	-0.63%	26,500
Oct 16, 2026	0.40	0.41	0.40	0.40	0.40	-	20,500
Oct 15, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	27,500
Oct 14, 2026	0.43	0.43	0.42	0.43	0.43	-	19,000
Oct 13, 2026	0.43	0.43	0.42	0.43	0.43	4.88%	17,000
Oct 9, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	62,700
Oct 8, 2026	0.49	0.49	0.44	0.44	0.44	-8.33%	17,843
Oct 7, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	17,600
Oct 6, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	8,500
Oct 5, 2026	0.55	0.55	0.50	0.50	0.50	-7.41%	52,972
Oct 2, 2026	0.56	0.56	0.50	0.54	0.54	5.88%	80,000
Oct 1, 2026	0.54	0.66	0.51	0.51	0.51	-3.77%	81,040
Sep 30, 2026	0.61	0.64	0.53	0.53	0.53	-15.87%	114,239
Sep 29, 2026	0.58	0.64	0.56	0.63	0.63	6.78%	24,500
Sep 28, 2026	0.59	0.59	0.58	0.59	0.59	-	10,500
Sep 25, 2026	0.55	0.59	0.55	0.59	0.59	5.36%	14,000
Sep 24, 2026	0.56	0.59	0.52	0.56	0.56	-1.75%	33,500
Sep 23, 2026	0.60	0.60	0.55	0.57	0.57	-3.39%	33,000
Sep 22, 2026	0.49	0.59	0.49	0.59	0.59	18.00%	62,000
Sep 21, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	20,500
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