Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.24	0.24	0.23	0.23	0.23	-0.09%	1,712
Sep 28, 2026	0.23	0.23	0.23	0.23	0.23	-10.01%	563
Sep 25, 2026	0.24	0.26	0.23	0.26	0.26	-0.66%	11,514
Sep 24, 2026	0.26	0.30	0.20	0.26	0.26	-0.96%	56,709
Sep 23, 2026	0.25	0.26	0.25	0.26	0.26	-3.70%	1,442
Sep 21, 2026	0.25	0.27	0.24	0.27	0.27	8.00%	50,197
Sep 18, 2026	0.29	0.29	0.25	0.25	0.25	-12.22%	115,301
Sep 17, 2026	0.28	0.29	0.28	0.28	0.28	-0.60%	5,738
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.20%	1,180
Sep 15, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	12,196
Sep 14, 2026	0.28	0.30	0.28	0.30	0.30	-0.33%	25,342
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	0.33%	506
Sep 10, 2026	0.30	0.31	0.27	0.30	0.30	11.11%	78,207
Sep 9, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	251
Sep 8, 2026	0.26	0.30	0.26	0.30	0.30	-	307
Sep 4, 2026	0.30	0.30	0.29	0.30	0.30	-	15,030
Sep 3, 2026	0.28	0.30	0.28	0.30	0.30	7.68%	13,220
Sep 2, 2026	0.24	0.28	0.24	0.28	0.28	-0.04%	5,857
Sep 1, 2026	0.26	0.28	0.26	0.28	0.28	-	2,778
Aug 31, 2026	0.28	0.28	0.26	0.28	0.28	6.13%	4,522
Aug 28, 2026	0.26	0.26	0.26	0.26	0.26	-	1,334
Aug 27, 2026	0.26	0.28	0.26	0.26	0.26	-0.08%	1,366
Aug 26, 2026	0.28	0.29	0.26	0.26	0.26	-2.67%	15,997
Aug 25, 2026	0.27	0.28	0.27	0.27	0.27	-0.45%	14,935
Aug 24, 2026	0.27	0.27	0.26	0.27	0.27	3.68%	842
Aug 21, 2026	0.26	0.26	0.26	0.26	0.26	-4.87%	2,776
Aug 20, 2026	0.31	0.31	0.25	0.28	0.28	-14.06%	40,291
Aug 19, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	5,678
Aug 18, 2026	0.30	0.32	0.29	0.31	0.31	-8.82%	21,992
Aug 17, 2026	0.34	0.34	0.32	0.34	0.34	-0.53%	32,693
Aug 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.34%	8,157
Aug 13, 2026	0.40	0.40	0.32	0.35	0.35	-12.06%	25,025
Aug 11, 2026	0.38	0.40	0.35	0.40	0.40	-0.50%	28,380
Aug 10, 2026	0.35	0.40	0.35	0.40	0.40	5.26%	30,482
Aug 7, 2026	0.35	0.38	0.35	0.38	0.38	7.71%	8,245
Aug 6, 2026	0.36	0.38	0.34	0.35	0.35	-1.97%	19,296
Aug 5, 2026	0.36	0.36	0.34	0.36	0.36	-	91,278
Aug 4, 2026	0.35	0.36	0.35	0.36	0.36	2.83%	14,033
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.39%	1,002
Jul 31, 2026	0.35	0.36	0.32	0.36	0.35	8.32%	45,189
Jul 30, 2026	0.33	0.33	0.32	0.33	0.33	-6.37%	16,345
Jul 29, 2026	0.35	0.36	0.34	0.35	0.35	-12.08%	22,274
Jul 28, 2026	0.35	0.40	0.34	0.40	0.40	4.61%	24,670
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-4.74%	100
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-0.10%	2,091
Jul 22, 2026	0.40	0.40	0.35	0.40	0.40	0.96%	15,024
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	5.63%	3,634
Jul 20, 2026	0.40	0.40	0.38	0.38	0.38	-1.52%	17,500
Jul 17, 2026	0.37	0.40	0.35	0.38	0.38	-4.78%	10,100
Jul 16, 2026	0.37	0.40	0.36	0.40	0.40	3.08%	11,109