Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.37	0.37	0.27	0.36	0.36	-8.85%	119,072
Feb 26, 2026	0.34	0.40	0.32	0.40	0.40	21.18%	70,818
Feb 25, 2026	0.31	0.34	0.30	0.33	0.33	-7.69%	17,787
Feb 24, 2026	0.26	0.36	0.23	0.36	0.36	31.68%	150,306
Feb 23, 2026	0.31	0.33	0.26	0.27	0.27	-17.48%	73,924
Feb 20, 2026	0.32	0.33	0.31	0.33	0.33	-0.27%	51,226
Feb 19, 2026	0.36	0.36	0.29	0.33	0.33	-13.14%	211,921
Feb 18, 2026	0.38	0.39	0.33	0.38	0.38	-0.31%	27,167
Feb 17, 2026	0.37	0.39	0.35	0.38	0.38	-0.24%	21,441
Feb 13, 2026	0.36	0.40	0.34	0.38	0.38	1.30%	103,207
Feb 12, 2026	0.39	0.40	0.35	0.38	0.38	2.03%	28,197
Feb 11, 2026	0.36	0.43	0.34	0.37	0.37	0.68%	55,905
Feb 10, 2026	0.35	0.39	0.30	0.37	0.37	-6.35%	315,366
Feb 9, 2026	0.35	0.39	0.35	0.39	0.39	0.49%	45,756
Feb 6, 2026	0.34	0.42	0.33	0.39	0.39	10.17%	111,712
Feb 5, 2026	0.46	0.46	0.31	0.35	0.35	-24.66%	182,486
Feb 4, 2026	0.43	0.47	0.40	0.47	0.47	2.15%	86,461
Feb 3, 2026	0.43	0.46	0.42	0.46	0.46	-	41,698
Feb 2, 2026	0.44	0.49	0.40	0.46	0.46	-4.21%	44,404
Jan 30, 2026	0.43	0.50	0.41	0.48	0.48	-2.00%	70,656
Jan 29, 2026	0.44	0.49	0.43	0.49	0.49	4.37%	41,642
Jan 28, 2026	0.45	0.48	0.42	0.47	0.47	-0.78%	100,441
Jan 27, 2026	0.45	0.48	0.41	0.47	0.47	0.68%	51,955
Jan 26, 2026	0.41	0.48	0.41	0.47	0.47	4.89%	6,607
Jan 23, 2026	0.43	0.46	0.42	0.45	0.45	-0.42%	41,222
Jan 22, 2026	0.48	0.50	0.40	0.45	0.45	-10.00%	80,430
Jan 21, 2026	0.49	0.52	0.45	0.50	0.50	2.04%	11,464
Jan 20, 2026	0.52	0.52	0.48	0.49	0.49	-0.53%	47,243
Jan 16, 2026	0.50	0.50	0.47	0.49	0.49	-6.15%	14,671
Jan 15, 2026	0.50	0.52	0.46	0.52	0.52	-3.69%	9,121
Jan 14, 2026	0.47	0.55	0.47	0.55	0.55	-	1,269
Jan 13, 2026	0.56	0.56	0.45	0.55	0.55	-4.70%	51,530
Jan 12, 2026	0.58	0.59	0.56	0.57	0.57	-6.09%	11,638
Jan 9, 2026	0.59	0.61	0.57	0.61	0.61	3.22%	24,555
Jan 8, 2026	0.58	0.59	0.55	0.59	0.59	-1.26%	27,273
Jan 7, 2026	0.61	0.61	0.58	0.60	0.60	-2.05%	77,481
Jan 6, 2026	0.58	0.62	0.41	0.61	0.61	5.17%	56,277
Jan 5, 2026	0.52	0.60	0.52	0.58	0.58	-7.91%	49,366
Jan 2, 2026	0.62	0.63	0.62	0.63	0.63	-0.03%	8,732
Dec 31, 2025	0.62	0.63	0.60	0.63	0.63	1.34%	212,215
Dec 30, 2025	0.63	0.64	0.61	0.62	0.62	-1.32%	59,942
Dec 29, 2025	0.57	0.68	0.55	0.63	0.63	10.53%	260,262
Dec 26, 2025	0.50	0.60	0.50	0.57	0.57	9.40%	122,644
Dec 24, 2025	0.49	0.52	0.45	0.52	0.52	4.22%	95,601
Dec 23, 2025	0.47	0.50	0.47	0.50	0.50	9.89%	100,462
Dec 22, 2025	0.30	0.46	0.30	0.45	0.45	49.84%	318,794
Dec 19, 2025	0.36	0.36	0.30	0.30	0.30	-14.93%	125,588
Dec 18, 2025	0.29	0.36	0.29	0.36	0.36	0.08%	26,373
Dec 17, 2025	0.35	0.36	0.34	0.36	0.36	-0.89%	16,371
Dec 16, 2025	0.36	0.36	0.34	0.36	0.36	0.06%	32,571