Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.34	0.36	0.27	0.36	0.36	5.80%	254,459
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	-5.58%	24,550
Dec 11, 2025	0.35	0.36	0.33	0.36	0.36	-2.70%	46,498
Dec 10, 2025	0.35	0.37	0.35	0.37	0.37	-1.93%	18,112
Dec 9, 2025	0.37	0.38	0.32	0.38	0.38	-3.26%	52,779
Dec 8, 2025	0.40	0.40	0.35	0.39	0.39	-2.50%	52,424
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