Assertio Holdings, Inc. (ASRT)

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.76	0.77	0.75	0.75	-	-2.57%	253,326
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
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

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.