Aspira Women's Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	3.96%	1,865
Mar 30, 2026	0.40	0.40	0.34	0.34	0.34	-2.38%	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	2.33%	143
Mar 20, 2026	0.33	0.33	0.30	0.32	0.32	-4.56%	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	-3.54%	8,953