Assertio Holdings, Inc. (ASRT)

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.82	0.82	0.80	0.81	0.81	1.01%	143,720
Sep 11, 2025	0.81	0.82	0.80	0.81	0.81	-	196,631
Sep 10, 2025	0.82	0.83	0.80	0.81	0.81	0.78%	453,409
Sep 9, 2025	0.80	0.81	0.78	0.80	0.80	-0.73%	135,421
Sep 8, 2025	0.80	0.82	0.79	0.80	0.80	0.89%	133,063
Sep 5, 2025	0.79	0.81	0.79	0.80	0.80	-1.19%	57,034
Sep 4, 2025	0.81	0.82	0.79	0.81	0.81	-0.38%	128,647
Sep 3, 2025	0.79	0.83	0.79	0.81	0.81	2.05%	108,085
Sep 2, 2025	0.83	0.83	0.78	0.79	0.79	-4.90%	214,175
Aug 29, 2025	0.84	0.87	0.82	0.84	0.84	2.97%	560,379
Aug 28, 2025	0.77	0.82	0.76	0.81	0.81	5.32%	284,129
Aug 27, 2025	0.77	0.79	0.77	0.77	0.77	-1.38%	142,809
Aug 26, 2025	0.78	0.80	0.77	0.78	0.78	-0.62%	112,120
Aug 25, 2025	0.79	0.79	0.78	0.79	0.79	-0.01%	134,205
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.