Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.61	0.62	0.54	0.57	0.57	-6.78%	442,813
Aug 19, 2025	0.67	0.67	0.60	0.61	0.61	-9.43%	279,490
Aug 18, 2025	0.62	0.69	0.62	0.67	0.67	2.80%	594,821
Aug 15, 2025	0.66	0.67	0.64	0.65	0.65	1.72%	479,668
Aug 14, 2025	0.68	0.69	0.62	0.64	0.64	-0.79%	429,116
Aug 13, 2025	0.66	0.67	0.58	0.65	0.65	2.52%	631,903
Aug 12, 2025	0.67	0.70	0.57	0.63	0.63	-8.80%	942,950
Aug 11, 2025	0.55	0.70	0.55	0.69	0.69	32.72%	889,469
Aug 8, 2025	0.48	0.52	0.46	0.52	0.52	11.58%	343,187
Aug 7, 2025	0.44	0.51	0.44	0.47	0.47	-0.84%	187,225
Aug 6, 2025	0.47	0.49	0.44	0.47	0.47	2.15%	179,083
Aug 5, 2025	0.40	0.46	0.40	0.46	0.46	6.98%	83,370
Aug 4, 2025	0.41	0.47	0.37	0.43	0.43	10.26%	108,916
Aug 1, 2025	0.39	0.40	0.34	0.39	0.39	1.96%	228,306
Jul 31, 2025	0.49	0.49	0.38	0.38	0.38	-18.19%	275,036
Jul 30, 2025	0.44	0.51	0.43	0.47	0.47	11.05%	106,883
Jul 29, 2025	0.42	0.44	0.42	0.42	0.42	-	76,464
Jul 28, 2025	0.43	0.45	0.42	0.42	0.42	-4.32%	81,316
Jul 25, 2025	0.41	0.44	0.40	0.44	0.44	7.79%	243,170
Jul 24, 2025	0.41	0.41	0.40	0.41	0.41	3.34%	55,522
Jul 23, 2025	0.40	0.41	0.39	0.40	0.40	0.25%	98,215
Jul 22, 2025	0.37	0.40	0.37	0.39	0.39	-0.25%	93,702
Jul 21, 2025	0.39	0.40	0.36	0.40	0.40	2.33%	41,752
Jul 18, 2025	0.38	0.39	0.38	0.39	0.39	1.31%	24,113
Jul 17, 2025	0.36	0.39	0.35	0.38	0.38	4.97%	41,749
Jul 16, 2025	0.36	0.38	0.36	0.36	0.36	2.94%	2,209
Jul 15, 2025	0.37	0.39	0.35	0.35	0.35	-7.99%	109,843
Jul 14, 2025	0.40	0.40	0.37	0.38	0.38	-0.98%	18,920
Jul 11, 2025	0.38	0.40	0.37	0.39	0.39	0.52%	202,924
Jul 10, 2025	0.37	0.40	0.34	0.39	0.39	6.94%	189,565
Jul 9, 2025	0.32	0.37	0.32	0.36	0.36	17.88%	334,733
Jul 8, 2025	0.30	0.31	0.28	0.31	0.31	-4.17%	220,120
Jul 7, 2025	0.33	0.35	0.30	0.32	0.32	-4.15%	24,645
Jul 3, 2025	0.32	0.34	0.32	0.33	0.33	-3.46%	24,286
Jul 2, 2025	0.33	0.35	0.33	0.34	0.34	5.97%	62,993
Jul 1, 2025	0.31	0.33	0.30	0.33	0.33	2.41%	31,037
Jun 30, 2025	0.32	0.33	0.26	0.32	0.32	2.37%	230,347
Jun 27, 2025	0.31	0.32	0.31	0.31	0.31	-	55,205
Jun 26, 2025	0.29	0.31	0.29	0.31	0.31	6.00%	62,357
Jun 25, 2025	0.29	0.30	0.29	0.29	0.29	-2.04%	45,598
Jun 24, 2025	0.29	0.30	0.29	0.30	0.30	2.95%	13,663
Jun 23, 2025	0.29	0.29	0.29	0.29	0.29	-	39,406
Jun 20, 2025	0.28	0.30	0.28	0.29	0.29	-	108,100
Jun 18, 2025	0.29	0.29	0.28	0.29	0.29	-	43,469
Jun 17, 2025	0.28	0.30	0.28	0.29	0.29	-2.42%	42,600
Jun 16, 2025	0.32	0.32	0.28	0.30	0.30	0.56%	333,875
Jun 13, 2025	0.29	0.30	0.29	0.30	0.30	-4.67%	58,328
Jun 12, 2025	0.30	0.31	0.28	0.31	0.31	9.93%	116,244
Jun 11, 2025	0.30	0.31	0.28	0.28	0.28	-4.54%	339,043
Jun 10, 2025	0.32	0.32	0.28	0.30	0.30	-3.92%	539,175