Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.5600	0.6000	0.5230	0.6000	81,465	+0.03(+4.88%)
Jan 29, 2026	0.5701	0.6253	0.5500	0.5721	64,506	-0.05(-7.38%)
Jan 28, 2026	0.6200	0.6478	0.6004	0.6177	46,581	+0.01(+1.26%)
Jan 27, 2026	0.6600	0.6726	0.6000	0.6100	121,266	-0.08(-11.08%)
Jan 26, 2026	0.6640	0.6885	0.6600	0.6860	34,969	+0.03(+3.94%)
Jan 23, 2026	0.6558	0.6800	0.6401	0.6600	53,610	+0.02(+3.16%)
Jan 22, 2026	0.6599	0.6600	0.6299	0.6398	78,534	-0.00(-0.03%)
Jan 21, 2026	0.6148	0.6400	0.6001	0.6400	140,212	+0.03(+4.58%)
Jan 20, 2026	0.6763	0.6763	0.6000	0.6120	227,949	-0.07(-10.00%)
Jan 16, 2026	0.6995	0.6995	0.6800	0.6800	14,657	-0.02(-2.86%)
Jan 15, 2026	0.6950	0.7200	0.6752	0.7000	17,588	+0.00(+0.01%)
Jan 14, 2026	0.6950	0.6999	0.6550	0.6999	36,136	+0.03(+4.48%)
Jan 13, 2026	0.7001	0.7199	0.6699	0.6699	37,184	-0.03(-4.71%)
Jan 12, 2026	0.6500	0.7200	0.6200	0.7030	120,387	+0.05(+8.15%)
Jan 09, 2026	0.6598	0.6710	0.5797	0.6500	79,201	-0.02(-2.99%)
Jan 08, 2026	0.6500	0.6888	0.6301	0.6700	28,485	+0.03(+3.88%)
Jan 07, 2026	0.6195	0.6580	0.6002	0.6450	74,385	+0.05(+7.50%)
Jan 06, 2026	0.6899	0.6999	0.5985	0.6000	331,914	-0.10(-14.29%)
Jan 05, 2026	0.8140	0.8140	0.6700	0.7000	109,870	-0.05(-6.95%)
Jan 02, 2026	0.7252	0.7688	0.7252	0.7523	59,459	+0.03(+3.77%)
Dec 31, 2025	0.8295	0.8295	0.7250	0.7250	45,014	-0.00(-0.01%)
Dec 30, 2025	0.7299	0.8054	0.6691	0.7251	138,143	+0.04(+5.85%)
Dec 29, 2025	0.7080	0.7700	0.6500	0.6850	109,064	-0.02(-3.52%)
Dec 26, 2025	0.7199	0.7299	0.6343	0.7100	73,952	-0.01(-1.36%)
Dec 24, 2025	0.7000	0.7250	0.7000	0.7198	8,160	+0.01(+1.67%)
Dec 23, 2025	0.6000	0.7290	0.5910	0.7080	219,689	+0.12(+19.80%)
Dec 22, 2025	0.7466	0.8000	0.5804	0.5910	576,932	-0.16(-21.20%)
Dec 19, 2025	0.7800	0.8417	0.7401	0.7500	193,854	-0.03(-3.85%)
Dec 18, 2025	1.090	1.200	0.6855	0.7800	1,715,933	-0.30(-27.78%)
Dec 17, 2025	0.9999	1.090	0.9300	1.080	970,911	+0.09(+9.09%)
Dec 16, 2025	0.8000	0.9990	0.7901	0.9900	579,820	+0.21(+26.92%)
Dec 15, 2025	0.9420	0.9541	0.7601	0.7800	752,103	-0.14(-15.22%)
Dec 12, 2025	0.7399	0.9300	0.6710	0.9200	596,274	+0.30(+48.39%)
Dec 11, 2025	0.5925	0.6200	0.5800	0.6200	26,251	+0.03(+5.08%)
Dec 10, 2025	0.6120	0.6120	0.5800	0.5900	115,658	-0.04(-6.35%)
Dec 09, 2025	0.5800	0.6510	0.5700	0.6300	53,041	+0.03(+5.00%)
Dec 08, 2025	0.6299	0.6300	0.5800	0.6000	126,544	-0.02(-3.23%)
Dec 05, 2025	0.5600	0.6250	0.5600	0.6200	105,041	+0.05(+8.77%)
Dec 04, 2025	0.6300	0.6300	0.5580	0.5700	54,984	+0.02(+4.57%)
Dec 03, 2025	0.5900	0.6100	0.5400	0.5451	62,942	-0.05(-9.15%)
Dec 02, 2025	0.6300	0.6300	0.5705	0.6000	63,076	-0.02(-3.23%)
Dec 01, 2025	0.5750	0.6200	0.5580	0.6200	119,203	+0.04(+6.90%)
Nov 28, 2025	0.5800	0.5800	0.5700	0.5800	107,598	+0.01(+1.75%)
Nov 26, 2025	0.5500	0.5700	0.5450	0.5700	37,886	+0.02(+3.17%)
Nov 25, 2025	0.5500	0.5600	0.5329	0.5525	28,120	-0.02(-3.07%)
Nov 24, 2025	0.5800	0.5800	0.5300	0.5700	108,302	+0.02(+4.59%)
Nov 21, 2025	0.5100	0.5450	0.5098	0.5450	154,328	+0.05(+10.35%)
Nov 20, 2025	0.4980	0.5102	0.4700	0.4939	186,880	+0.02(+5.09%)
Nov 19, 2025	0.4850	0.5170	0.4700	0.4700	69,295	-0.02(-4.08%)
Nov 18, 2025	0.5400	0.5500	0.4850	0.4900	108,094	-0.03(-5.95%)
Nov 17, 2025	0.5599	0.5753	0.5206	0.5210	47,447	-0.03(-5.27%)
Nov 14, 2025	0.6250	0.6300	0.4550	0.5500	239,035	-0.08(-12.70%)
Nov 13, 2025	0.6400	0.6600	0.6300	0.6300	147,457	-0.04(-6.01%)
Nov 12, 2025	0.6700	0.6999	0.6100	0.6703	46,093	-0.03(-3.82%)
Nov 11, 2025	0.6395	0.6978	0.5900	0.6969	211,462	+0.06(+9.75%)
Nov 10, 2025	0.5650	0.6395	0.4700	0.6350	265,565	+0.03(+4.96%)
Nov 07, 2025	0.5500	0.6050	0.5500	0.6050	81,939	+0.05(+10.00%)
Nov 06, 2025	0.6000	0.6000	0.5350	0.5500	380,037	-0.10(-15.38%)
Nov 05, 2025	0.7000	0.7100	0.6500	0.6500	117,245	-0.04(-5.80%)
Nov 04, 2025	0.7150	0.7173	0.6900	0.6900	89,817	-0.02(-2.82%)

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 (OP:AAWH)

Historical Prices

Starting at $3.75/week.

Subscribe Today