Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP:AAWH)

0.6300 +0.0297 (+4.95%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 0.6570 0.6570 0.6000 0.6003 244,472 -0.07(-10.40%)
Sep 12, 2025 0.6800 0.7000 0.6475 0.6700 72,026 -0.02(-2.87%)
Sep 11, 2025 0.7101 0.7400 0.6898 0.6898 139,873 -0.01(-1.46%)
Sep 10, 2025 0.7299 0.7351 0.6710 0.7000 122,015 -0.10(-12.17%)
Sep 09, 2025 0.7001 0.7970 0.6901 0.7970 219,416 +0.10(+13.87%)
Sep 08, 2025 0.7357 0.7383 0.6900 0.6999 22,678 -0.03(-3.46%)
Sep 05, 2025 0.7300 0.7500 0.7000 0.7250 88,533 +0.04(+6.62%)
Sep 04, 2025 0.6800 0.7500 0.6725 0.6800 179,085 +0.01(+1.12%)
Sep 03, 2025 0.7601 0.7601 0.6510 0.6725 648,971 -0.06(-7.88%)
Sep 02, 2025 0.7646 0.8702 0.7300 0.7300 135,983 -0.11(-13.61%)
Aug 29, 2025 0.8000 0.8500 0.7098 0.8450 1,052,215 +0.06(+8.33%)
Aug 28, 2025 0.7800 0.8400 0.7351 0.7800 818,151 +0.01(+0.65%)
Aug 27, 2025 0.7398 0.7800 0.7200 0.7750 499,074 +0.05(+6.16%)
Aug 26, 2025 0.7100 0.7500 0.6800 0.7300 701,119 +0.02(+2.10%)
Aug 25, 2025 0.6749 0.7300 0.6749 0.7150 346,122 +0.00(+0.53%)
Aug 22, 2025 0.6500 0.7297 0.6460 0.7112 706,682 +0.05(+7.76%)
Aug 21, 2025 0.5241 0.6600 0.5241 0.6600 464,474 +0.10(+16.81%)
Aug 20, 2025 0.6135 0.6187 0.5388 0.5650 442,813 -0.04(-6.78%)
Aug 19, 2025 0.6725 0.6725 0.5950 0.6061 279,490 -0.06(-9.43%)
Aug 18, 2025 0.6200 0.6920 0.6200 0.6692 792,821 +0.02(+2.80%)
Aug 15, 2025 0.6600 0.6750 0.6400 0.6510 492,932 +0.01(+1.72%)
Aug 14, 2025 0.6800 0.6850 0.6200 0.6400 429,116 -0.01(-0.79%)
Aug 13, 2025 0.6600 0.6700 0.5810 0.6451 631,903 +0.02(+2.51%)
Aug 12, 2025 0.6746 0.7002 0.5700 0.6293 942,950 -0.06(-8.80%)
Aug 11, 2025 0.5470 0.7000 0.5469 0.6900 889,469 +0.17(+32.72%)
Aug 08, 2025 0.4800 0.5202 0.4610 0.5199 343,187 +0.05(+11.59%)
Aug 07, 2025 0.4600 0.5072 0.4420 0.4659 187,225 -0.00(-0.85%)
Aug 06, 2025 0.4402 0.4900 0.4402 0.4699 179,083 +0.01(+2.15%)
Aug 05, 2025 0.4188 0.4600 0.4010 0.4600 83,370 +0.03(+6.98%)
Aug 04, 2025 0.4270 0.4700 0.3700 0.4300 108,916 +0.04(+10.26%)
Aug 01, 2025 0.3900 0.3990 0.3400 0.3900 228,306 +0.01(+1.96%)
Jul 31, 2025 0.4900 0.4900 0.3810 0.3825 275,036 -0.09(-18.18%)
Jul 30, 2025 0.4400 0.5063 0.4250 0.4675 106,883 +0.05(+11.05%)
Jul 29, 2025 0.4212 0.4399 0.4210 0.4210 76,464 +0.00(+0.00%)
Jul 28, 2025 0.4290 0.4500 0.4162 0.4210 81,316 -0.02(-4.32%)
Jul 25, 2025 0.4100 0.4400 0.3950 0.4400 243,170 +0.03(+7.79%)
Jul 24, 2025 0.4099 0.4099 0.3950 0.4082 55,522 +0.01(+3.34%)
Jul 23, 2025 0.3951 0.4099 0.3850 0.3950 98,215 +0.00(+0.25%)
Jul 22, 2025 0.3740 0.3950 0.3740 0.3940 93,702 -0.00(-0.25%)
Jul 21, 2025 0.3910 0.3950 0.3589 0.3950 41,752 +0.01(+2.33%)
Jul 18, 2025 0.3805 0.3908 0.3805 0.3860 24,113 +0.01(+1.31%)
Jul 17, 2025 0.3555 0.3870 0.3510 0.3810 41,749 +0.02(+4.96%)
Jul 16, 2025 0.3610 0.3750 0.3610 0.3630 2,209 +0.01(+2.95%)
Jul 15, 2025 0.3700 0.3900 0.3526 0.3526 109,843 -0.03(-7.99%)
Jul 14, 2025 0.3850 0.3950 0.3714 0.3832 18,920 -0.00(-0.98%)
Jul 11, 2025 0.3800 0.3950 0.3700 0.3870 202,924 +0.00(+0.52%)
Jul 10, 2025 0.3700 0.3980 0.3400 0.3850 189,565 +0.03(+6.94%)
Jul 09, 2025 0.3220 0.3650 0.3203 0.3600 334,733 +0.05(+17.88%)
Jul 08, 2025 0.3000 0.3096 0.2760 0.3054 220,120 -0.01(-4.17%)
Jul 07, 2025 0.3250 0.3488 0.3000 0.3187 24,645 -0.01(-4.15%)
Jul 03, 2025 0.3400 0.3435 0.3249 0.3325 24,286 -0.01(-3.46%)
Jul 02, 2025 0.3250 0.3460 0.3250 0.3444 62,993 +0.02(+5.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.