Ascend Wellness Holdings, Inc. (AAWH)
OTCMKTS
· Delayed Price · Currency is USD
0.3200
+0.0270 (9.22%)
Apr 17, 2025, 3:41 PM EDT
Ascend Wellness Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 5.66% | 10,700 |
| Apr 16, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -1.03% | 70,256 |
| Apr 15, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 3.45% | 138,577 |
| Apr 14, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 10,232 |
| Apr 11, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | 3.17% | 96,913 |
| Apr 10, 2025 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -13.51% | 53,040 |
| Apr 9, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 8.33% | 22,625 |
| Apr 8, 2025 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | -6.23% | 56,973 |
| Apr 7, 2025 | 0.33 | 0.35 | 0.27 | 0.32 | 0.32 | -2.97% | 41,312 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.79% | 31,955 |
| Apr 3, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 1.04% | 38,579 |
| Apr 2, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -3.75% | 39,351 |
| Apr 1, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.83% | 12,197 |
| Mar 31, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -5.38% | 234,604 |
| Mar 28, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 3.53% | 95,817 |
| Mar 27, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 5.09% | 13,200 |
| Mar 26, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 11,822 |
| Mar 25, 2025 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | - | 14,895 |
| Mar 24, 2025 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | -4.74% | 33,681 |
| Mar 21, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | - | 22,999 |
| Mar 20, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.06% | 10,968 |
| Mar 19, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 2.86% | 112,425 |
| Mar 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 5,759 |
| Mar 17, 2025 | 0.32 | 0.37 | 0.31 | 0.36 | 0.36 | 10.77% | 111,882 |
| Mar 14, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 42,841 |
| Mar 13, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 67,500 |
| Mar 12, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 51,648 |
| Mar 11, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.26% | 29,655 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.06% | 51,836 |
| Mar 7, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -0.68% | 12,441 |
| Mar 6, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.77% | 216,148 |
| Mar 5, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 4.10% | 185,970 |
| Mar 4, 2025 | 0.33 | 0.35 | 0.30 | 0.31 | 0.31 | -12.71% | 222,652 |
| Mar 3, 2025 | 0.38 | 0.39 | 0.34 | 0.35 | 0.35 | -9.76% | 87,162 |
| Feb 28, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | -0.31% | 78,788 |
| Feb 27, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.90% | 52,170 |
| Feb 26, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.27% | 60,564 |
| Feb 25, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 25,720 |
| Feb 24, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 149,992 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | - | 79,728 |
| Feb 20, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 81,020 |
| Feb 19, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | 1.33% | 44,252 |
| Feb 18, 2025 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -10.71% | 211,662 |
| Feb 14, 2025 | 0.38 | 0.45 | 0.36 | 0.42 | 0.42 | 9.09% | 276,886 |
| Feb 13, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 177,853 |
| Feb 12, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 21,771 |
| Feb 11, 2025 | 0.43 | 0.43 | 0.37 | 0.40 | 0.40 | 0.64% | 18,739 |
| Feb 10, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -8.72% | 155,310 |
| Feb 7, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 7.50% | 97,330 |
| Feb 6, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | -1.89% | 159,506 |