Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.7858
+0.0158 (2.05%)
At close: Aug 22, 2025, 4:00 PM
0.7878
+0.0020 (0.25%)
After-hours: Aug 22, 2025, 7:51 PM EDT
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 2.05% | 97,572 |
| Aug 21, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.96% | 132,668 |
| Aug 20, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.89% | 163,686 |
| Aug 19, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -3.26% | 186,028 |
| Aug 18, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -0.27% | 104,842 |
| Aug 15, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.64% | 117,652 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.74% | 216,220 |
| Aug 13, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | -1.59% | 772,373 |
| Aug 12, 2025 | 0.75 | 0.84 | 0.74 | 0.83 | 0.83 | 13.85% | 1,344,601 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.55% | 283,277 |
| Aug 8, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 0.68% | 140,375 |
| Aug 7, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | -1.60% | 163,259 |
| Aug 6, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | -0.73% | 203,732 |
| Aug 5, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 2.93% | 168,922 |
| Aug 4, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.08% | 177,597 |
| Aug 1, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | -0.49% | 135,177 |
| Jul 31, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.78% | 106,335 |
| Jul 30, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -1.01% | 121,499 |
| Jul 29, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.97% | 141,552 |
| Jul 28, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -2.03% | 209,805 |
| Jul 25, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -1.27% | 148,147 |
| Jul 24, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -2.66% | 276,733 |
| Jul 23, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 6.49% | 342,009 |
| Jul 22, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | 4.04% | 358,170 |
| Jul 21, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 3.27% | 365,212 |
| Jul 18, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.45% | 196,370 |
| Jul 17, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -1.49% | 255,792 |
| Jul 16, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 3.00% | 330,881 |
| Jul 15, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -3.70% | 152,007 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.77% | 355,166 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -2.69% | 94,695 |
| Jul 10, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 3.29% | 271,116 |
| Jul 9, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -0.15% | 148,473 |
| Jul 8, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 4.91% | 517,098 |
| Jul 7, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.51% | 202,000 |
| Jul 3, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -3.23% | 125,871 |
| Jul 2, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 5.14% | 150,391 |
| Jul 1, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 0.09% | 94,410 |
| Jun 30, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.19% | 290,958 |
| Jun 27, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | -0.31% | 206,427 |
| Jun 26, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.09% | 324,659 |
| Jun 25, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -0.91% | 243,004 |
| Jun 24, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.95% | 290,449 |
| Jun 23, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 245,961 |
| Jun 20, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -4.54% | 432,442 |
| Jun 18, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.42% | 221,879 |
| Jun 17, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.83% | 307,702 |
| Jun 16, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.86% | 246,822 |
| Jun 13, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 2.43% | 231,257 |
| Jun 12, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -5.38% | 544,597 |