Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.2100
0.00 (0.00%)
At close: Oct 21, 2026
Aspira Women's Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |