Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.51	0.51	0.47	0.51	0.51	0.97%	30,590
Nov 13, 2025	0.49	0.51	0.49	0.51	0.51	3.28%	12,015
Nov 12, 2025	0.49	0.51	0.48	0.49	0.49	-2.21%	1,559
Nov 11, 2025	0.48	0.52	0.48	0.50	0.50	1.72%	35,793
Nov 10, 2025	0.44	0.50	0.44	0.49	0.49	-0.65%	36,113
Nov 7, 2025	0.51	0.52	0.45	0.49	0.49	-2.97%	29,470
Nov 6, 2025	0.50	0.51	0.50	0.51	0.51	4.06%	11,350
Nov 5, 2025	0.49	0.52	0.45	0.49	0.49	-7.53%	40,148
Nov 4, 2025	0.50	0.53	0.45	0.53	0.53	10.40%	35,293
Nov 3, 2025	0.51	0.51	0.43	0.48	0.48	-5.51%	46,231
Oct 31, 2025	0.41	0.52	0.41	0.51	0.51	4.51%	59,834
Oct 30, 2025	0.49	0.49	0.43	0.49	0.49	-0.74%	49,768
Oct 29, 2025	0.45	0.49	0.43	0.49	0.49	2.02%	56,879
Oct 28, 2025	0.49	0.52	0.48	0.48	0.48	-7.69%	59,980
Oct 27, 2025	0.47	0.54	0.46	0.52	0.52	-0.38%	49,875
Oct 24, 2025	0.45	0.52	0.40	0.52	0.52	20.32%	186,121
Oct 23, 2025	0.48	0.48	0.42	0.43	0.43	-7.91%	127,673
Oct 22, 2025	0.46	0.49	0.45	0.47	0.47	-1.75%	87,154
Oct 21, 2025	0.48	0.49	0.45	0.48	0.48	-0.94%	177,806
Oct 20, 2025	0.51	0.51	0.47	0.48	0.48	-5.07%	103,594
Oct 17, 2025	0.49	0.59	0.46	0.51	0.51	0.02%	157,815
Oct 16, 2025	0.52	0.53	0.49	0.51	0.51	-3.79%	39,170
Oct 15, 2025	0.52	0.53	0.49	0.53	0.53	-1.87%	71,939
Oct 14, 2025	0.55	0.57	0.36	0.54	0.54	-4.85%	357,720
Oct 13, 2025	0.55	0.57	0.55	0.57	0.57	1.78%	11,230
Oct 10, 2025	0.63	0.63	0.54	0.56	0.56	-11.47%	100,734
Oct 9, 2025	0.62	0.65	0.59	0.63	0.63	2.89%	85,243
Oct 8, 2025	0.65	0.65	0.59	0.61	0.61	-5.83%	129,767
Oct 7, 2025	0.65	0.65	0.59	0.65	0.65	10.73%	104,870
Oct 6, 2025	0.53	0.62	0.53	0.59	0.59	11.81%	141,694
Oct 3, 2025	0.52	0.54	0.50	0.53	0.53	0.96%	19,030
Oct 2, 2025	0.51	0.52	0.49	0.52	0.52	1.07%	37,261
Oct 1, 2025	0.47	0.55	0.47	0.51	0.51	4.98%	33,477
Sep 30, 2025	0.53	0.58	0.46	0.49	0.49	-5.75%	40,600
Sep 29, 2025	0.45	0.53	0.41	0.52	0.52	8.79%	135,174
Sep 26, 2025	0.55	0.56	0.46	0.48	0.48	-16.14%	213,790
Sep 25, 2025	0.53	0.60	0.52	0.57	0.57	9.62%	102,498
Sep 24, 2025	0.49	0.55	0.46	0.52	0.52	6.12%	45,449
Sep 23, 2025	0.50	0.52	0.46	0.49	0.49	-2.00%	126,708
Sep 22, 2025	0.45	0.50	0.44	0.50	0.50	16.28%	158,076
Sep 19, 2025	0.46	0.46	0.42	0.43	0.43	-	106,092
Sep 18, 2025	0.43	0.44	0.36	0.43	0.43	3.61%	118,899
Sep 17, 2025	0.42	0.43	0.39	0.42	0.42	-5.68%	62,390
Sep 16, 2025	0.41	0.44	0.40	0.44	0.44	7.60%	26,851
Sep 15, 2025	0.41	0.41	0.39	0.41	0.41	-9.09%	30,748
Sep 12, 2025	0.45	0.45	0.40	0.45	0.45	-0.02%	39,008
Sep 11, 2025	0.46	0.46	0.39	0.45	0.45	-1.12%	31,735
Sep 10, 2025	0.41	0.47	0.39	0.46	0.46	-3.19%	29,775
Sep 9, 2025	0.46	0.48	0.41	0.47	0.47	6.82%	82,232
Sep 8, 2025	0.57	0.71	0.37	0.44	0.44	-35.88%	371,757