Assertio Holdings, Inc. (ASRT)

NASDAQ: ASRT · Real-Time Price · USD

Compare

0.7836

+0.0037 (0.48%)

At close: Dec 4, 2025, 4:00 PM EST

0.7743

-0.0092 (-1.18%)

After-hours: Dec 4, 2025, 7:24 PM EST

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.77	0.79	0.74	0.78	0.78	0.55%	423,103
Dec 3, 2025	0.76	0.78	0.74	0.78	0.78	2.96%	215,525
Dec 2, 2025	0.77	0.79	0.75	0.76	0.76	-2.91%	314,253
Dec 1, 2025	0.72	0.78	0.72	0.78	0.78	6.14%	552,154
Nov 28, 2025	0.71	0.74	0.71	0.74	0.74	1.65%	153,799
Nov 26, 2025	0.71	0.73	0.70	0.72	0.72	1.32%	395,541
Nov 25, 2025	0.69	0.72	0.65	0.71	0.71	0.11%	600,444
Nov 24, 2025	0.71	0.72	0.70	0.71	0.71	-0.88%	380,151
Nov 21, 2025	0.72	0.75	0.71	0.72	0.72	-0.80%	404,582
Nov 20, 2025	0.75	0.77	0.71	0.73	0.73	-3.20%	525,273
Nov 19, 2025	0.75	0.79	0.74	0.75	0.75	0.19%	544,658
Nov 18, 2025	0.75	0.77	0.73	0.75	0.75	-0.32%	548,250
Nov 17, 2025	0.78	0.78	0.73	0.75	0.75	-5.18%	1,056,081
Nov 14, 2025	0.80	0.83	0.77	0.79	0.79	-4.10%	861,073
Nov 13, 2025	0.84	0.86	0.80	0.82	0.82	-4.63%	616,415
Nov 12, 2025	0.89	0.94	0.83	0.86	0.86	-6.03%	934,389
Nov 11, 2025	0.79	0.95	0.78	0.92	0.92	14.89%	4,496,070
Nov 10, 2025	0.77	0.80	0.75	0.80	0.80	5.33%	1,526,744
Nov 7, 2025	0.75	0.77	0.74	0.76	0.76	0.01%	289,694
Nov 6, 2025	0.73	0.76	0.73	0.76	0.76	1.36%	265,598
Nov 5, 2025	0.71	0.76	0.71	0.75	0.75	3.45%	232,235
Nov 4, 2025	0.72	0.74	0.71	0.73	0.73	-2.66%	381,090
Nov 3, 2025	0.76	0.77	0.72	0.75	0.75	0.08%	212,293
Oct 31, 2025	0.74	0.76	0.73	0.74	0.74	-1.01%	244,861
Oct 30, 2025	0.76	0.77	0.75	0.75	0.75	-2.57%	253,395
Oct 29, 2025	0.82	0.82	0.77	0.77	0.77	-5.06%	337,959
Oct 28, 2025	0.81	0.82	0.80	0.81	0.81	0.20%	303,936
Oct 27, 2025	0.81	0.82	0.81	0.81	0.81	-1.07%	218,061
Oct 24, 2025	0.82	0.83	0.82	0.82	0.82	0.01%	79,461
Oct 23, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	101,367
Oct 22, 2025	0.83	0.83	0.81	0.81	0.81	-2.43%	184,320
Oct 21, 2025	0.82	0.85	0.81	0.83	0.83	0.08%	134,302
Oct 20, 2025	0.81	0.84	0.80	0.83	0.83	3.66%	223,429
Oct 17, 2025	0.81	0.85	0.80	0.80	0.80	-2.90%	139,634
Oct 16, 2025	0.86	0.88	0.81	0.82	0.82	-4.24%	331,586
Oct 15, 2025	0.85	0.87	0.84	0.86	0.86	-0.27%	114,222
Oct 14, 2025	0.85	0.86	0.82	0.86	0.86	2.47%	280,271
Oct 13, 2025	0.79	0.87	0.79	0.84	0.84	0.85%	325,940
Oct 10, 2025	0.87	0.88	0.83	0.84	0.84	-4.56%	343,913
Oct 9, 2025	0.89	0.90	0.86	0.87	0.87	-1.48%	299,892
Oct 8, 2025	0.88	0.90	0.88	0.89	0.89	0.21%	116,246
Oct 7, 2025	0.91	0.91	0.87	0.89	0.89	-0.89%	292,629
Oct 6, 2025	0.90	0.92	0.88	0.89	0.89	-1.69%	256,801
Oct 3, 2025	0.91	0.92	0.90	0.91	0.91	-0.41%	118,646
Oct 2, 2025	0.91	0.93	0.90	0.91	0.91	0.68%	152,774
Oct 1, 2025	0.88	0.91	0.88	0.91	0.91	2.97%	173,148
Sep 30, 2025	0.89	0.90	0.87	0.88	0.88	-0.96%	137,020
Sep 29, 2025	0.89	0.92	0.88	0.89	0.89	0.49%	123,801
Sep 26, 2025	0.91	0.92	0.88	0.89	0.89	-4.33%	313,553
Sep 25, 2025	0.95	0.95	0.92	0.93	0.93	-3.02%	180,069