Ascend Wellness Holdings, Inc. (AAWH)
OTCMKTS · Delayed Price · Currency is USD
0.3325
-0.0119 (-3.46%)
Jul 3, 2025, 12:55 PM EDT

Ascend Wellness Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.320.340.320.330.33-3.46%24,286
Jul 2, 20250.330.350.330.340.345.97%62,993
Jul 1, 20250.310.330.300.330.332.41%31,037
Jun 30, 20250.320.330.260.320.322.37%230,347
Jun 27, 20250.310.320.310.310.31-55,205
Jun 26, 20250.290.310.290.310.316.00%62,357
Jun 25, 20250.290.300.290.290.29-2.04%45,598
Jun 24, 20250.290.300.290.300.302.95%13,663
Jun 23, 20250.290.290.290.290.29-39,406
Jun 20, 20250.280.300.280.290.29-108,100
Jun 18, 20250.290.290.280.290.29-43,469
Jun 17, 20250.280.300.280.290.29-2.42%42,600
Jun 16, 20250.320.320.280.300.300.56%333,875
Jun 13, 20250.290.300.290.300.30-4.67%58,328
Jun 12, 20250.300.310.280.310.319.93%116,244
Jun 11, 20250.300.310.280.280.28-4.54%339,043
Jun 10, 20250.320.320.280.300.30-3.92%539,175
Jun 9, 20250.300.350.290.310.31-3.92%120,155
Jun 6, 20250.320.330.320.320.32-8.46%159,953
Jun 5, 20250.350.360.310.350.35-1.44%307,485
Jun 4, 20250.350.360.340.350.352.81%15,161
Jun 3, 20250.330.370.330.350.357.48%441,287
Jun 2, 20250.320.340.320.320.32-2.58%259,320
May 30, 20250.310.340.310.330.33-1.64%26,305
May 29, 20250.340.340.290.340.345.93%34,174
May 28, 20250.290.320.290.320.322.83%18,237
May 27, 20250.320.320.290.310.313.20%38,888
May 23, 20250.320.320.290.300.30-3.87%165,880
May 22, 20250.310.320.300.310.311.31%126,796
May 21, 20250.320.340.300.310.31-7.06%83,776
May 20, 20250.360.360.310.330.336.21%10,344
May 19, 20250.360.360.310.310.31-2.18%25,600
May 16, 20250.360.360.310.320.32-8.46%97,851
May 15, 20250.330.350.320.350.354.66%23,073
May 14, 20250.330.350.320.330.33-4.14%41,934
May 13, 20250.370.370.320.350.35-6.73%195,169
May 12, 20250.420.420.370.370.37-29,172
May 9, 20250.440.440.360.370.37-7.50%59,450
May 8, 20250.380.410.380.400.40-2.44%13,925
May 7, 20250.400.420.380.410.41-3.53%36,863
May 6, 20250.420.450.380.430.43-3.41%62,253
May 5, 20250.470.470.380.440.44-7,334
May 2, 20250.450.450.400.440.44-5,214
May 1, 20250.380.450.380.440.44-2.22%279,824
Apr 30, 20250.430.480.390.450.459.76%498,200
Apr 29, 20250.430.430.380.410.417.87%50,922
Apr 28, 20250.350.400.350.380.38-3.77%117,284
Apr 25, 20250.410.430.380.400.40-0.25%222,665
Apr 24, 20250.400.440.380.400.404.55%857,382
Apr 23, 20250.360.400.360.380.385.62%103,211