Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.1632
+0.0062 (3.95%)
At close: Nov 10, 2026
Aspira Women's Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.95% | 2,848 |
| Nov 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.78% | 3,414 |
| Nov 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -5.01% | 1,230 |
| Nov 5, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 5.28% | 11,921 |
| Nov 4, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -20.57% | 12,849 |
| Nov 3, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 9.69% | 25,644 |
| Nov 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.62% | 1,317 |
| Oct 30, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 20.00% | 95,769 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 10.76% | 42,042 |
| Oct 28, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.39% | 62,349 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -16.56% | 121,632 |
| Oct 26, 2026 | 0.22 | 0.22 | 0.14 | 0.17 | 0.17 | -22.73% | 113,551 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 3,545 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 9,678 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 96,197 |
| Oct 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.25% | 18,859 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 2,053 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -10.22% | 3,063 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.17% | 287 |
| Oct 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 340 |
| Oct 12, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -1.92% | 1,080 |
| Oct 8, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 0.04% | 4,293 |
| Oct 7, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 18.14% | 8,099 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -9.69% | 8,881 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.44% | 10,021 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.23% | 1,117 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.13% | 9,717 |
| 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 |