Assertio Holdings, Inc. (ASRT)

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.88	0.90	0.88	0.89	-	0.21%	108,546
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
Sep 24, 2025	0.93	0.97	0.92	0.95	0.95	3.67%	276,969
Sep 23, 2025	0.93	0.97	0.92	0.92	0.92	-0.78%	213,914
Sep 22, 2025	0.91	0.96	0.90	0.93	0.93	2.54%	278,893
Sep 19, 2025	0.98	0.99	0.90	0.90	0.90	-7.22%	636,499
Sep 18, 2025	0.98	1.01	0.93	0.97	0.97	2.98%	1,080,035
Sep 17, 2025	0.86	0.97	0.86	0.95	0.95	12.69%	1,131,997
Sep 16, 2025	0.80	0.84	0.79	0.84	0.84	4.58%	255,446
Sep 15, 2025	0.80	0.82	0.80	0.80	0.80	-1.25%	217,325
Sep 12, 2025	0.82	0.82	0.80	0.81	0.81	1.01%	144,253
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

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.