Assertio Holdings, Inc. (ASRT)
 NASDAQ: ASRT · Real-Time Price · USD
 0.7520
 -0.0198 (-2.57%)
  At close: Oct 30, 2025, 4:00 PM EDT
0.7457
 -0.0063 (-0.84%)
  After-hours: Oct 30, 2025, 7:35 PM EDT
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 |