Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.7500	0.7900	0.7400	0.7500	15,550	-0.01(-1.32%)
Dec 30, 2025	0.6900	0.7900	0.6700	0.7600	158,737	+0.08(+11.76%)
Dec 29, 2025	0.7100	0.7100	0.6700	0.6800	84,000	-0.03(-4.23%)
Dec 24, 2025				0.7100	0	+0.00(+0.00%)
Dec 23, 2025	0.6000	0.7200	0.6000	0.7100	52,004	+0.12(+20.34%)
Dec 22, 2025	0.7400	0.7500	0.5900	0.5900	166,900	-0.16(-21.33%)
Dec 19, 2025	0.7800	0.8400	0.7500	0.7500	37,025	-0.01(-1.32%)
Dec 18, 2025	1.100	1.200	0.6900	0.7600	524,676	-0.32(-29.63%)
Dec 17, 2025	1.040	1.090	0.9400	1.080	414,938	+0.09(+9.09%)
Dec 16, 2025	0.8200	0.9900	0.7900	0.9900	214,500	+0.20(+25.32%)
Dec 15, 2025	0.9100	0.9400	0.7700	0.7900	143,450	-0.14(-15.05%)
Dec 12, 2025	0.7200	0.9300	0.6700	0.9300	155,121	+0.31(+50.00%)
Dec 11, 2025	0.6100	0.6200	0.6000	0.6200	9,800	+0.02(+3.33%)
Dec 10, 2025	0.6200	0.6200	0.5800	0.6000	54,222	-0.02(-3.23%)
Dec 09, 2025	0.5900	0.6200	0.5700	0.6200	16,000	+0.03(+5.08%)
Dec 08, 2025	0.6300	0.6300	0.5900	0.5900	33,000	-0.03(-4.84%)
Dec 05, 2025	0.6000	0.6200	0.5700	0.6200	39,500	+0.05(+8.77%)
Dec 04, 2025	0.5700	0.5900	0.5600	0.5700	13,500	+0.02(+3.64%)
Dec 03, 2025	0.6000	0.6100	0.5500	0.5500	19,020	-0.05(-8.33%)
Dec 02, 2025	0.6200	0.6200	0.5800	0.6000	15,370	-0.01(-1.64%)
Dec 01, 2025	0.5600	0.6100	0.5600	0.6100	49,000	+0.03(+5.17%)
Nov 28, 2025	0.5700	0.5800	0.5700	0.5800	4,000	+0.02(+3.57%)
Nov 26, 2025	0.5600			0.5600	0	+0.01(+1.82%)
Nov 25, 2025	0.5500	0.5500	0.5400	0.5500	5,000	-0.01(-1.79%)
Nov 24, 2025	0.5600	0.5800	0.5400	0.5600	46,000	+0.01(+1.82%)
Nov 21, 2025	0.5100	0.5500	0.5100	0.5500	36,500	+0.04(+7.84%)
Nov 20, 2025	0.4900	0.5100	0.4700	0.5100	46,500	+0.04(+8.51%)
Nov 19, 2025	0.5000	0.5000	0.4700	0.4700	16,500	-0.03(-6.00%)
Nov 18, 2025	0.5200	0.5500	0.4900	0.5000	145,675	-0.03(-5.66%)
Nov 17, 2025	0.5500	0.5700	0.5200	0.5300	87,500	-0.01(-1.85%)
Nov 14, 2025	0.6000	0.6100	0.4700	0.5400	136,200	-0.08(-12.90%)
Nov 13, 2025	0.6500	0.6500	0.6200	0.6200	110,500	-0.04(-6.06%)
Nov 12, 2025	0.6800	0.6900	0.6400	0.6600	19,500	-0.02(-2.94%)
Nov 11, 2025	0.6400	0.6800	0.6000	0.6800	62,900	+0.05(+7.94%)
Nov 10, 2025	0.6000	0.6300	0.4800	0.6300	92,833	+0.03(+5.00%)
Nov 07, 2025	0.5700	0.6000	0.5500	0.6000	18,200	+0.05(+9.09%)
Nov 06, 2025	0.6500	0.6500	0.5400	0.5500	62,000	-0.10(-15.38%)
Nov 05, 2025	0.6900	0.7100	0.6500	0.6500	28,700	-0.05(-7.14%)
Nov 04, 2025	0.7200	0.7200	0.7000	0.7000	5,500	-0.02(-2.78%)

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 Privacy Policy and Terms Of Service.

Ascend Wellness Holdings Inc (CSE:AAWH-U)

Historical Prices

Starting at $3.75/week.

Subscribe Today