Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.41	0.41	0.40	0.40	-	-1.62%	12,415
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
Jun 9, 2025	0.30	0.35	0.29	0.31	0.31	-3.92%	120,155
Jun 6, 2025	0.32	0.33	0.32	0.32	0.32	-8.46%	159,953
Jun 5, 2025	0.35	0.36	0.31	0.35	0.35	-1.44%	307,485
Jun 4, 2025	0.35	0.36	0.34	0.35	0.35	2.81%	15,161
Jun 3, 2025	0.33	0.37	0.33	0.35	0.35	7.48%	441,287
Jun 2, 2025	0.32	0.34	0.32	0.32	0.32	-2.58%	259,320
May 30, 2025	0.31	0.34	0.31	0.33	0.33	-1.64%	26,305
May 29, 2025	0.34	0.34	0.29	0.34	0.34	5.93%	34,174
May 28, 2025	0.29	0.32	0.29	0.32	0.32	2.83%	18,237
May 27, 2025	0.32	0.32	0.29	0.31	0.31	3.20%	38,888
May 23, 2025	0.32	0.32	0.29	0.30	0.30	-3.87%	165,880
May 22, 2025	0.31	0.32	0.30	0.31	0.31	1.31%	126,796
May 21, 2025	0.32	0.34	0.30	0.31	0.31	-7.06%	83,776
May 20, 2025	0.36	0.36	0.31	0.33	0.33	6.21%	10,344
May 19, 2025	0.36	0.36	0.31	0.31	0.31	-2.18%	25,600
May 16, 2025	0.36	0.36	0.31	0.32	0.32	-8.46%	97,851
May 15, 2025	0.33	0.35	0.32	0.35	0.35	4.66%	23,073
May 14, 2025	0.33	0.35	0.32	0.33	0.33	-4.14%	41,934