Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
9.15
-0.38 (-3.99%)
At close: Dec 30, 2025, 4:00 PM EST
9.20
+0.05 (0.55%)
After-hours: Dec 30, 2025, 4:10 PM EST
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.52 | 9.52 | 8.86 | 9.20 | 9.20 | -3.46% | 131,769 |
| Dec 29, 2025 | 9.95 | 10.13 | 9.24 | 9.53 | 9.53 | -4.12% | 157,724 |
| Dec 26, 2025 | 9.68 | 10.42 | 9.50 | 9.94 | 9.94 | 0.42% | 129,951 |
| Dec 24, 2025 | 10.02 | 10.02 | 9.15 | 9.90 | 9.90 | -0.02% | 58,214 |
| Dec 23, 2025 | 9.86 | 10.42 | 9.53 | 9.90 | 9.90 | -9.81% | 91,070 |
| Dec 22, 2025 | 10.89 | 11.06 | 10.67 | 10.98 | 10.98 | 1.64% | 24,500 |
| Dec 19, 2025 | 10.50 | 11.25 | 10.50 | 10.80 | 10.80 | 1.15% | 30,967 |
| Dec 18, 2025 | 10.98 | 11.24 | 10.51 | 10.68 | 10.68 | -3.45% | 20,863 |
| Dec 17, 2025 | 10.95 | 11.18 | 10.80 | 11.06 | 11.06 | 0.52% | 17,308 |
| Dec 16, 2025 | 10.88 | 11.21 | 10.80 | 11.00 | 11.00 | -0.61% | 9,576 |
| Dec 15, 2025 | 11.41 | 11.43 | 10.95 | 11.07 | 11.07 | -3.15% | 18,630 |
| Dec 12, 2025 | 11.92 | 11.92 | 11.36 | 11.43 | 11.43 | -3.44% | 13,426 |
| Dec 11, 2025 | 11.66 | 12.00 | 11.59 | 11.84 | 11.83 | 1.15% | 6,931 |
| Dec 10, 2025 | 11.85 | 12.00 | 11.53 | 11.70 | 11.70 | -1.02% | 15,316 |
| Dec 9, 2025 | 11.26 | 11.82 | 11.18 | 11.82 | 11.82 | 0.99% | 16,522 |
| Dec 8, 2025 | 11.70 | 11.82 | 11.40 | 11.70 | 11.70 | 1.67% | 21,811 |
| Dec 5, 2025 | 11.58 | 11.83 | 11.39 | 11.51 | 11.51 | -2.12% | 18,135 |
| Dec 4, 2025 | 11.55 | 11.78 | 11.10 | 11.76 | 11.76 | 0.55% | 28,208 |
| Dec 3, 2025 | 11.46 | 11.70 | 11.10 | 11.70 | 11.70 | 2.96% | 14,577 |
| Dec 2, 2025 | 11.54 | 11.84 | 11.28 | 11.36 | 11.36 | -2.91% | 20,995 |
| Dec 1, 2025 | 10.85 | 11.72 | 10.80 | 11.70 | 11.70 | 6.13% | 36,915 |
| Nov 28, 2025 | 10.65 | 11.10 | 10.59 | 11.03 | 11.02 | 1.65% | 10,253 |
| Nov 26, 2025 | 10.69 | 10.95 | 10.56 | 10.85 | 10.85 | 1.32% | 26,369 |
| Nov 25, 2025 | 10.35 | 10.80 | 9.75 | 10.71 | 10.71 | 0.11% | 40,029 |
| Nov 24, 2025 | 10.71 | 10.73 | 10.44 | 10.69 | 10.69 | -0.88% | 25,343 |
| Nov 21, 2025 | 10.80 | 11.20 | 10.62 | 10.79 | 10.79 | -0.80% | 26,972 |
| Nov 20, 2025 | 11.25 | 11.53 | 10.65 | 10.88 | 10.87 | -3.20% | 35,018 |
| Nov 19, 2025 | 11.21 | 11.80 | 11.06 | 11.24 | 11.23 | 0.19% | 36,310 |
| Nov 18, 2025 | 11.24 | 11.51 | 10.95 | 11.21 | 11.21 | -0.32% | 36,550 |
| Nov 17, 2025 | 11.70 | 11.74 | 10.96 | 11.25 | 11.25 | -5.18% | 70,405 |
| Nov 14, 2025 | 12.00 | 12.51 | 11.57 | 11.87 | 11.86 | -4.10% | 57,404 |
| Nov 13, 2025 | 12.62 | 12.90 | 12.03 | 12.37 | 12.37 | -4.63% | 41,094 |
| Nov 12, 2025 | 13.29 | 14.10 | 12.49 | 12.97 | 12.97 | -6.03% | 62,292 |
| Nov 11, 2025 | 11.82 | 14.25 | 11.75 | 13.80 | 13.80 | 14.89% | 299,738 |
| Nov 10, 2025 | 11.50 | 12.03 | 11.32 | 12.02 | 12.01 | 5.33% | 101,782 |
| Nov 7, 2025 | 11.25 | 11.55 | 11.09 | 11.41 | 11.41 | 0.01% | 19,312 |
| Nov 6, 2025 | 10.94 | 11.42 | 10.94 | 11.41 | 11.41 | 1.36% | 17,706 |
| Nov 5, 2025 | 10.67 | 11.33 | 10.67 | 11.25 | 11.25 | 3.45% | 15,482 |
| Nov 4, 2025 | 10.76 | 11.17 | 10.62 | 10.88 | 10.88 | -2.66% | 25,406 |
| Nov 3, 2025 | 11.40 | 11.55 | 10.82 | 11.18 | 11.17 | 0.08% | 14,152 |
| Oct 31, 2025 | 11.10 | 11.47 | 10.95 | 11.17 | 11.17 | -1.01% | 16,324 |
| Oct 30, 2025 | 11.46 | 11.58 | 11.19 | 11.28 | 11.28 | -2.57% | 16,893 |
| Oct 29, 2025 | 12.30 | 12.30 | 11.53 | 11.58 | 11.58 | -5.05% | 22,530 |
| Oct 28, 2025 | 12.15 | 12.30 | 12.02 | 12.19 | 12.19 | 0.20% | 20,262 |
| Oct 27, 2025 | 12.17 | 12.30 | 12.14 | 12.17 | 12.17 | -1.07% | 14,537 |
| Oct 24, 2025 | 12.23 | 12.45 | 12.23 | 12.30 | 12.30 | 0.01% | 5,297 |
| Oct 23, 2025 | 12.15 | 12.45 | 12.08 | 12.30 | 12.30 | 1.23% | 6,757 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.14 | 12.15 | 12.15 | -2.43% | 12,288 |
| Oct 21, 2025 | 12.29 | 12.70 | 12.08 | 12.45 | 12.45 | 0.09% | 8,953 |
| Oct 20, 2025 | 12.08 | 12.60 | 12.02 | 12.44 | 12.44 | 3.66% | 14,895 |