Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.32	0.32	0.28	0.29	-	-5.87%	104,377
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
May 13, 2025	0.37	0.37	0.32	0.35	0.35	-6.73%	195,169
May 12, 2025	0.42	0.42	0.37	0.37	0.37	-	29,172
May 9, 2025	0.44	0.44	0.36	0.37	0.37	-7.50%	59,450
May 8, 2025	0.38	0.41	0.38	0.40	0.40	-2.44%	13,925
May 7, 2025	0.40	0.42	0.38	0.41	0.41	-3.53%	36,863
May 6, 2025	0.42	0.45	0.38	0.43	0.43	-3.41%	62,253
May 5, 2025	0.47	0.47	0.38	0.44	0.44	-	7,334
May 2, 2025	0.45	0.45	0.40	0.44	0.44	-	5,214
May 1, 2025	0.38	0.45	0.38	0.44	0.44	-2.22%	279,824
Apr 30, 2025	0.43	0.48	0.39	0.45	0.45	9.76%	498,200
Apr 29, 2025	0.43	0.43	0.38	0.41	0.41	7.87%	50,922
Apr 28, 2025	0.35	0.40	0.35	0.38	0.38	-3.77%	117,284
Apr 25, 2025	0.41	0.43	0.38	0.40	0.40	-0.25%	222,665
Apr 24, 2025	0.40	0.44	0.38	0.40	0.40	4.55%	857,382
Apr 23, 2025	0.36	0.40	0.36	0.38	0.38	5.62%	103,211
Apr 22, 2025	0.32	0.36	0.31	0.36	0.36	16.60%	118,332
Apr 21, 2025	0.32	0.32	0.29	0.31	0.31	-3.89%	17,093
Apr 17, 2025	0.30	0.32	0.30	0.32	0.32	7.78%	84,065
Apr 16, 2025	0.29	0.30	0.27	0.30	0.30	-1.03%	70,256
Apr 15, 2025	0.27	0.31	0.27	0.30	0.30	3.45%	138,577
Apr 14, 2025	0.28	0.29	0.27	0.29	0.29	-	10,232
Apr 11, 2025	0.30	0.31	0.27	0.29	0.29	3.17%	96,913
Apr 10, 2025	0.29	0.32	0.28	0.28	0.28	-13.51%	53,040
Apr 9, 2025	0.27	0.33	0.27	0.33	0.33	8.33%	22,625
Apr 8, 2025	0.29	0.34	0.29	0.30	0.30	-6.23%	56,973
Apr 7, 2025	0.33	0.35	0.27	0.32	0.32	-2.97%	41,312
Apr 4, 2025	0.36	0.36	0.33	0.33	0.33	-5.79%	31,955
Apr 3, 2025	0.33	0.36	0.33	0.35	0.35	1.04%	38,579
Apr 2, 2025	0.34	0.36	0.34	0.35	0.35	-3.75%	39,351
Apr 1, 2025	0.34	0.36	0.34	0.36	0.36	2.83%	12,197
Mar 31, 2025	0.34	0.37	0.34	0.35	0.35	-5.38%	234,604