Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.50	0.52	0.42	0.52	0.52	3.81%	104,098
Jun 16, 2026	0.50	0.51	0.50	0.50	0.50	0.69%	73,660
Jun 15, 2026	0.41	0.55	0.41	0.49	0.49	2.65%	11,474
Jun 12, 2026	0.40	0.48	0.38	0.48	0.48	10.07%	46,717
Jun 11, 2026	0.44	0.44	0.40	0.44	0.44	1.42%	45,129
Jun 10, 2026	0.43	0.44	0.43	0.43	0.43	-	8,079
Jun 9, 2026	0.40	0.43	0.40	0.43	0.43	6.22%	22,699
Jun 8, 2026	0.40	0.44	0.39	0.40	0.40	-4.07%	61,699
Jun 5, 2026	0.46	0.46	0.42	0.42	0.42	-11.05%	15,185
Jun 4, 2026	0.48	0.48	0.42	0.47	0.47	-3.18%	47,027
Jun 3, 2026	0.54	0.54	0.48	0.49	0.49	-9.26%	27,380
Jun 2, 2026	0.54	0.54	0.48	0.54	0.54	0.02%	127,288
Jun 1, 2026	0.52	0.55	0.50	0.54	0.54	1.89%	93,588
May 29, 2026	0.45	0.53	0.45	0.53	0.53	16.46%	184,432
May 28, 2026	0.40	0.46	0.40	0.46	0.46	8.33%	25,176
May 27, 2026	0.46	0.46	0.42	0.42	0.42	-7.69%	95,551
May 26, 2026	0.36	0.48	0.36	0.46	0.46	10.98%	166,325
May 22, 2026	0.42	0.42	0.36	0.41	0.41	-2.38%	45,024
May 21, 2026	0.45	0.45	0.42	0.42	0.42	-6.63%	58,812
May 20, 2026	0.38	0.50	0.35	0.45	0.45	18.37%	81,996
May 19, 2026	0.36	0.38	0.35	0.38	0.38	7.04%	10,303
May 18, 2026	0.27	0.38	0.27	0.36	0.36	-8.97%	90,124
May 15, 2026	0.40	0.40	0.39	0.39	0.39	-0.49%	10,450
May 14, 2026	0.42	0.42	0.34	0.39	0.39	-12.91%	25,322
May 13, 2026	0.47	0.48	0.42	0.45	0.45	-0.50%	95,891
May 12, 2026	0.42	0.45	0.42	0.45	0.45	8.32%	79,170
May 11, 2026	0.44	0.44	0.40	0.42	0.42	-4.00%	5,883
May 8, 2026	0.41	0.44	0.40	0.43	0.43	12.96%	55,469
May 7, 2026	0.40	0.41	0.39	0.39	0.39	-	160,691
May 6, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	1,337
May 5, 2026	0.36	0.40	0.36	0.38	0.38	5.56%	53,977
May 4, 2026	0.40	0.40	0.36	0.36	0.36	-7.62%	13,080
May 1, 2026	0.45	0.45	0.39	0.39	0.39	-3.78%	23,682
Apr 30, 2026	0.42	0.43	0.41	0.41	0.41	1.25%	26,353
Apr 29, 2026	0.39	0.41	0.37	0.40	0.40	-	105,889
Apr 28, 2026	0.47	0.47	0.40	0.40	0.40	-14.75%	99,136
Apr 27, 2026	0.40	0.47	0.40	0.47	0.47	17.46%	62,732
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	0.78%	62,168
Apr 23, 2026	0.40	0.42	0.39	0.40	0.40	-0.04%	87,823
Apr 22, 2026	0.40	0.40	0.39	0.40	0.40	1.12%	32,334
Apr 21, 2026	0.39	0.40	0.39	0.39	0.39	0.54%	7,945
Apr 20, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	4,805
Apr 17, 2026	0.36	0.41	0.36	0.38	0.38	-9.50%	26,770
Apr 16, 2026	0.38	0.42	0.38	0.42	0.42	0.02%	43,930
Apr 15, 2026	0.30	0.42	0.29	0.42	0.42	49.93%	71,093
Apr 14, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	18,703
Apr 13, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	18,318
Apr 10, 2026	0.28	0.30	0.28	0.30	0.30	-1.67%	117,309
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	6,301
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	6.76%	24,099