Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.96%	1,201
Jul 14, 2026	0.37	0.40	0.37	0.40	0.40	8.05%	2,153
Jul 13, 2026	0.38	0.40	0.37	0.37	0.37	-7.50%	54,907
Jul 10, 2026	0.36	0.40	0.36	0.40	0.40	9.56%	449
Jul 9, 2026	0.38	0.38	0.37	0.37	0.37	-8.73%	6,748
Jul 8, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	4,603
Jul 7, 2026	0.38	0.42	0.38	0.42	0.42	-	10,549
Jul 2, 2026	0.39	0.42	0.38	0.42	0.42	7.07%	19,185
Jul 1, 2026	0.39	0.41	0.39	0.39	0.39	-3.19%	5,592
Jun 30, 2026	0.44	0.44	0.38	0.41	0.41	-9.57%	7,062
Jun 29, 2026	0.44	0.45	0.43	0.45	0.45	1.48%	6,334
Jun 26, 2026	0.41	0.44	0.40	0.44	0.44	3.89%	12,587
Jun 25, 2026	0.37	0.43	0.36	0.43	0.43	-0.17%	130,591
Jun 24, 2026	0.40	0.45	0.35	0.43	0.43	3.84%	88,727
Jun 23, 2026	0.42	0.44	0.41	0.41	0.41	-10.87%	71,949
Jun 22, 2026	0.46	0.49	0.41	0.46	0.46	-6.12%	29,203
Jun 18, 2026	0.50	0.50	0.48	0.49	0.49	-4.85%	20,069
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