Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	33,931
Feb 11, 2026	0.54	0.55	0.51	0.54	0.54	-2.00%	116,953
Feb 10, 2026	0.57	0.57	0.54	0.55	0.55	-4.17%	69,651
Feb 9, 2026	0.63	0.66	0.57	0.58	0.58	-12.32%	148,820
Feb 6, 2026	0.66	0.68	0.64	0.66	0.66	0.58%	27,768
Feb 5, 2026	0.66	0.66	0.65	0.65	0.65	-1.44%	18,974
Feb 4, 2026	0.57	0.66	0.57	0.66	0.66	2.56%	32,053
Feb 3, 2026	0.64	0.65	0.63	0.65	0.65	0.80%	60,503
Feb 2, 2026	0.56	0.65	0.56	0.64	0.64	6.65%	59,449
Jan 30, 2026	0.56	0.60	0.52	0.60	0.60	4.88%	81,465
Jan 29, 2026	0.61	0.63	0.55	0.57	0.57	-7.38%	64,506
Jan 28, 2026	0.62	0.65	0.60	0.62	0.62	1.26%	46,581
Jan 27, 2026	0.67	0.67	0.60	0.61	0.61	-11.08%	121,266
Jan 26, 2026	0.66	0.69	0.66	0.69	0.69	3.94%	34,969
Jan 23, 2026	0.65	0.68	0.64	0.66	0.66	3.16%	53,610
Jan 22, 2026	0.66	0.66	0.63	0.64	0.64	-0.03%	78,534
Jan 21, 2026	0.63	0.64	0.60	0.64	0.64	4.58%	140,212
Jan 20, 2026	0.68	0.68	0.60	0.61	0.61	-10.00%	227,949
Jan 16, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	14,657
Jan 15, 2026	0.68	0.72	0.68	0.70	0.70	0.01%	17,588
Jan 14, 2026	0.68	0.70	0.66	0.70	0.70	4.48%	36,136
Jan 13, 2026	0.70	0.72	0.67	0.67	0.67	-4.71%	37,184
Jan 12, 2026	0.65	0.72	0.62	0.70	0.70	8.15%	120,387
Jan 9, 2026	0.66	0.67	0.58	0.65	0.65	-2.99%	79,201
Jan 8, 2026	0.65	0.69	0.63	0.67	0.67	3.88%	28,485
Jan 7, 2026	0.60	0.66	0.60	0.65	0.65	7.50%	74,385
Jan 6, 2026	0.69	0.70	0.60	0.60	0.60	-14.29%	331,914
Jan 5, 2026	0.81	0.81	0.67	0.70	0.70	-6.95%	109,870
Jan 2, 2026	0.73	0.77	0.73	0.75	0.75	3.77%	59,459
Dec 31, 2025	0.83	0.83	0.73	0.73	0.73	-0.01%	45,014
Dec 30, 2025	0.69	0.81	0.67	0.73	0.73	5.85%	138,143
Dec 29, 2025	0.77	0.77	0.65	0.69	0.69	-3.52%	109,064
Dec 26, 2025	0.68	0.73	0.63	0.71	0.71	-1.36%	73,952
Dec 24, 2025	0.72	0.73	0.70	0.72	0.72	1.67%	8,160
Dec 23, 2025	0.59	0.73	0.59	0.71	0.71	19.80%	219,689
Dec 22, 2025	0.80	0.80	0.58	0.59	0.59	-21.20%	576,932
Dec 19, 2025	0.78	0.84	0.74	0.75	0.75	-3.85%	193,854
Dec 18, 2025	1.09	1.20	0.69	0.78	0.78	-27.78%	1,651,660
Dec 17, 2025	1.00	1.09	0.93	1.08	1.08	9.09%	970,911
Dec 16, 2025	0.80	1.00	0.79	0.99	0.99	26.92%	579,820
Dec 15, 2025	0.95	0.95	0.76	0.78	0.78	-15.22%	752,103
Dec 12, 2025	0.72	0.93	0.67	0.92	0.92	48.39%	596,274
Dec 11, 2025	0.58	0.62	0.58	0.62	0.62	5.08%	26,251
Dec 10, 2025	0.61	0.61	0.58	0.59	0.59	-6.35%	115,658
Dec 9, 2025	0.65	0.65	0.57	0.63	0.63	5.00%	53,041
Dec 8, 2025	0.63	0.63	0.58	0.60	0.60	-3.23%	126,544
Dec 5, 2025	0.56	0.63	0.56	0.62	0.62	8.77%	105,041
Dec 4, 2025	0.63	0.63	0.56	0.57	0.57	4.57%	54,984
Dec 3, 2025	0.59	0.61	0.54	0.55	0.55	-9.15%	62,942
Dec 2, 2025	0.63	0.63	0.57	0.60	0.60	-3.23%	63,076