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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.410.410.400.40--1.62%12,415
Jul 24, 20250.410.410.400.410.413.34%55,522
Jul 23, 20250.400.410.390.400.400.25%98,215
Jul 22, 20250.370.400.370.390.39-0.25%93,702
Jul 21, 20250.390.400.360.400.402.33%41,752
Jul 18, 20250.380.390.380.390.391.31%24,113
Jul 17, 20250.360.390.350.380.384.97%41,749
Jul 16, 20250.360.380.360.360.362.94%2,209
Jul 15, 20250.370.390.350.350.35-7.99%109,843
Jul 14, 20250.400.400.370.380.38-0.98%18,920
Jul 11, 20250.380.400.370.390.390.52%202,924
Jul 10, 20250.370.400.340.390.396.94%189,565
Jul 9, 20250.320.370.320.360.3617.88%334,733
Jul 8, 20250.300.310.280.310.31-4.17%220,120
Jul 7, 20250.330.350.300.320.32-4.15%24,645
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