Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.42	0.39	0.40	0.40	-2.32%	7,195
Dec 4, 2025	0.40	0.41	0.38	0.41	0.41	2.37%	80,598
Dec 3, 2025	0.35	0.40	0.33	0.40	0.40	14.45%	184,046
Dec 2, 2025	0.40	0.40	0.32	0.35	0.35	-13.38%	117,050
Dec 1, 2025	0.41	0.41	0.40	0.40	0.40	-1.59%	26,379
Nov 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.58%	10,998
Nov 26, 2025	0.38	0.42	0.37	0.42	0.42	0.05%	55,166
Nov 25, 2025	0.38	0.43	0.38	0.42	0.42	-0.86%	40,149
Nov 24, 2025	0.51	0.51	0.36	0.42	0.42	-16.83%	167,658
Nov 21, 2025	0.44	0.51	0.44	0.51	0.51	6.59%	10,975
Nov 20, 2025	0.47	0.51	0.44	0.47	0.47	-6.75%	31,046
Nov 19, 2025	0.47	0.51	0.47	0.51	0.51	1.19%	5,530
Nov 18, 2025	0.47	0.50	0.47	0.50	0.50	-1.55%	14,957
Nov 17, 2025	0.44	0.51	0.44	0.51	0.51	0.02%	23,495
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	3.29%	12,015
Nov 12, 2025	0.49	0.51	0.48	0.49	0.49	-2.22%	1,559
Nov 11, 2025	0.48	0.52	0.48	0.50	0.50	1.73%	35,793
Nov 10, 2025	0.44	0.50	0.44	0.49	0.49	-0.67%	36,113
Nov 7, 2025	0.51	0.52	0.45	0.49	0.49	-2.96%	29,470
Nov 6, 2025	0.50	0.51	0.50	0.51	0.51	3.64%	11,350
Nov 5, 2025	0.49	0.52	0.45	0.49	0.49	-7.15%	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	20.30%	186,121
Oct 23, 2025	0.48	0.48	0.42	0.43	0.43	-7.90%	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	-0.95%	177,806
Oct 20, 2025	0.51	0.51	0.47	0.48	0.48	-5.06%	103,594
Oct 17, 2025	0.49	0.59	0.46	0.51	0.51	0.02%	157,815
Oct 16, 2025	0.52	0.54	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	-11.46%	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