Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	4,500
Jul 7, 2026	0.43	0.45	0.43	0.43	0.43	2.38%	5,000
Jul 6, 2026	0.48	0.48	0.42	0.42	0.42	-10.64%	12,320
Jul 2, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	12,500
Jun 30, 2026	0.47	0.52	0.47	0.51	0.51	8.51%	17,235
Jun 29, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	6,500
Jun 26, 2026	0.45	0.50	0.45	0.50	0.50	11.11%	17,500
Jun 25, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	16,500
Jun 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	10,500
Jun 23, 2026	0.49	0.49	0.45	0.46	0.46	-4.17%	64,123
Jun 22, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	23,020
Jun 19, 2026	0.52	0.52	0.52	0.52	0.52	-	1,000
Jun 18, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	5,000
Jun 17, 2026	0.53	0.54	0.52	0.53	0.53	-	18,315
Jun 16, 2026	0.53	0.53	0.52	0.53	0.53	-	13,020
Jun 15, 2026	0.53	0.54	0.53	0.53	0.53	-	16,733
Jun 12, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	21,000
Jun 11, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	8,500
Jun 10, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	11,000
Jun 9, 2026	0.57	0.57	0.54	0.54	0.54	-6.90%	20,960
Jun 8, 2026	0.55	0.58	0.54	0.58	0.58	5.45%	16,500
Jun 5, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	43,500
Jun 4, 2026	0.53	0.58	0.53	0.58	0.58	9.43%	29,000
Jun 3, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	5,500
Jun 2, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	11,000
Jun 1, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	15,000
May 29, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	7,000
May 28, 2026	0.53	0.58	0.53	0.57	0.57	5.56%	119,150
May 27, 2026	0.54	0.55	0.53	0.54	0.54	1.89%	11,050