Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.54	0.56	0.53	0.55	0.55	3.77%	7,500
May 20, 2026	0.48	0.53	0.48	0.53	0.53	9.28%	13,505
May 19, 2026	0.48	0.49	0.45	0.49	0.49	5.43%	46,200
May 15, 2026	0.55	0.56	0.46	0.46	0.46	-17.86%	126,109
May 14, 2026	0.56	0.61	0.54	0.56	0.56	-	27,500
May 13, 2026	0.54	0.56	0.51	0.56	0.56	1.82%	27,250
May 12, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	16,000
May 11, 2026	0.59	0.60	0.56	0.57	0.57	-1.72%	38,500
May 8, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	35,000
May 7, 2026	0.57	0.58	0.56	0.57	0.57	-	8,000
May 6, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	15,000
May 5, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	2,000
May 4, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	31,000
May 1, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	6,000
Apr 30, 2026	0.52	0.58	0.51	0.58	0.58	11.54%	31,015
Apr 29, 2026	0.56	0.56	0.51	0.52	0.52	-5.45%	44,060
Apr 28, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	15,700
Apr 27, 2026	0.54	0.58	0.54	0.58	0.58	11.54%	24,500
Apr 24, 2026	0.53	0.56	0.51	0.52	0.52	-7.14%	48,790
Apr 23, 2026	0.57	0.66	0.46	0.56	0.56	-	231,890
Apr 22, 2026	0.48	0.60	0.48	0.56	0.56	14.29%	433,700
Apr 21, 2026	0.51	0.51	0.47	0.49	0.49	-2.00%	24,000
Apr 20, 2026	0.46	0.51	0.46	0.50	0.50	11.11%	41,500
Apr 17, 2026	0.45	0.46	0.45	0.45	0.45	-	11,500
Apr 16, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	21,003
Apr 15, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	15,900
Apr 14, 2026	0.46	0.51	0.46	0.46	0.46	-2.13%	19,670
Apr 13, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	17,000
Apr 10, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	15,500
Apr 9, 2026	0.47	0.47	0.44	0.46	0.46	-	14,000
Apr 8, 2026	0.43	0.53	0.43	0.46	0.46	9.52%	22,172
Apr 7, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	7,525
Apr 6, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	20,500
Apr 2, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	7,500
Apr 1, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	31,000
Mar 31, 2026	0.42	0.47	0.42	0.45	0.45	15.38%	11,000
Mar 30, 2026	0.45	0.45	0.39	0.39	0.39	-13.33%	15,400
Mar 27, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	25,000
Mar 26, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	8,500
Mar 25, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	6,000
Mar 24, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	3,700
Mar 23, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	12,000
Mar 20, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	2,000
Mar 19, 2026	0.49	0.49	0.48	0.49	0.49	-2.00%	20,550
Mar 18, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	18,010
Mar 17, 2026	0.52	0.52	0.50	0.51	0.51	-	7,500
Mar 16, 2026	0.49	0.51	0.49	0.51	0.51	3.03%	13,500
Mar 13, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	4,500
Mar 12, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	21,758
Mar 11, 2026	0.53	0.54	0.50	0.51	0.51	-1.92%	21,300