Ascend Wellness Holdings, Inc. (AAWH)
OTCMKTS · Delayed Price · Currency is USD
0.4277
+0.0195 (4.78%)
Jul 25, 2025, 3:57 PM EDT
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 |