Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	17.45%	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	-0.03%	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
Apr 7, 2026	0.32	0.34	0.28	0.28	0.28	-17.35%	34,798
Apr 6, 2026	0.32	0.35	0.32	0.34	0.34	-5.56%	21,090
Apr 2, 2026	0.35	0.42	0.35	0.36	0.36	4.35%	12,354
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-2.84%	5,562
Mar 31, 2026	0.35	0.36	0.35	0.36	0.36	3.95%	1,865
Mar 30, 2026	0.40	0.40	0.34	0.34	0.34	-2.37%	22,265
Mar 27, 2026	0.32	0.35	0.32	0.35	0.35	9.34%	14,014
Mar 26, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	9,605
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	13.48%	11,644
Mar 24, 2026	0.35	0.36	0.28	0.29	0.29	-9.83%	75,355
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	2.32%	143
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	-4.54%	20,828
Mar 19, 2026	0.35	0.35	0.33	0.33	0.33	-5.66%	10,272
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	1,454
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.03%	304
Mar 16, 2026	0.35	0.36	0.35	0.35	0.35	-0.82%	4,394
Mar 13, 2026	0.35	0.38	0.34	0.35	0.35	-3.55%	8,953
Mar 12, 2026	0.37	0.38	0.33	0.37	0.37	13.42%	13,094
Mar 11, 2026	0.34	0.37	0.32	0.32	0.32	-15.03%	9,719
Mar 10, 2026	0.28	0.42	0.28	0.38	0.38	31.51%	7,906
Mar 9, 2026	0.30	0.30	0.28	0.29	0.29	-2.89%	15,972
Mar 6, 2026	0.28	0.30	0.28	0.30	0.30	2.55%	22,550
Mar 5, 2026	0.31	0.31	0.24	0.29	0.29	-12.07%	141,083
Mar 4, 2026	0.31	0.33	0.28	0.33	0.33	-4.18%	88,905
Mar 3, 2026	0.35	0.37	0.31	0.34	0.34	-1.66%	25,986
Mar 2, 2026	0.30	0.35	0.30	0.35	0.35	-3.98%	36,988
Feb 27, 2026	0.37	0.37	0.27	0.36	0.36	-8.85%	119,072
Feb 26, 2026	0.34	0.40	0.32	0.40	0.40	21.18%	70,818
Feb 25, 2026	0.31	0.34	0.30	0.33	0.33	-7.69%	17,787
Feb 24, 2026	0.26	0.36	0.23	0.36	0.36	31.68%	150,306
Feb 23, 2026	0.31	0.33	0.26	0.27	0.27	-17.48%	73,924