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

Ascend Wellness Holdings Inc (OP: AAWH )

0.3150 +0.0050 (+1.61%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.2889 0.3100 0.2800 0.3100 51,648 +0.01(+3.33%)
Mar 11, 2025 0.2750 0.3048 0.2700 0.3000 29,655 +0.02(+5.26%)
Mar 10, 2025 0.3100 0.3100 0.2812 0.2850 51,836 -0.01(-3.06%)
Mar 07, 2025 0.2981 0.3061 0.2934 0.2940 12,441 -0.00(-0.68%)
Mar 06, 2025 0.3150 0.3175 0.2883 0.2960 216,148 -0.02(-6.77%)
Mar 05, 2025 0.3200 0.3360 0.3000 0.3175 185,970 +0.01(+4.10%)
Mar 04, 2025 0.3379 0.3488 0.3000 0.3050 222,652 -0.04(-12.71%)
Mar 03, 2025 0.3800 0.3900 0.3367 0.3494 87,162 -0.04(-9.76%)
Feb 28, 2025 0.3710 0.3950 0.3660 0.3872 78,788 -0.00(-0.31%)
Feb 27, 2025 0.4000 0.4000 0.3800 0.3884 52,170 -0.01(-2.90%)
Feb 26, 2025 0.3880 0.4000 0.3801 0.4000 60,564 +0.01(+1.27%)
Feb 25, 2025 0.3898 0.3950 0.3780 0.3950 25,720 -0.01(-1.25%)
Feb 24, 2025 0.3601 0.4002 0.3601 0.4000 149,992 +0.02(+5.26%)
Feb 21, 2025 0.3980 0.3980 0.3740 0.3800 79,728 +0.00(+0.00%)
Feb 20, 2025 0.3800 0.3900 0.3685 0.3800 81,020 +0.00(+0.00%)
Feb 19, 2025 0.3750 0.4000 0.3630 0.3800 44,252 +0.01(+1.33%)
Feb 18, 2025 0.4200 0.4200 0.3600 0.3750 211,662 -0.04(-10.71%)
Feb 14, 2025 0.3800 0.4509 0.3630 0.4200 276,886 +0.03(+9.09%)
Feb 13, 2025 0.3850 0.3900 0.3700 0.3850 177,853 +0.00(+0.00%)
Feb 12, 2025 0.3931 0.3931 0.3780 0.3850 21,771 -0.01(-2.53%)
Feb 11, 2025 0.4299 0.4299 0.3706 0.3950 18,739 +0.00(+0.64%)
Feb 10, 2025 0.4600 0.4600 0.3901 0.3925 155,310 -0.04(-8.72%)
Feb 07, 2025 0.4000 0.4390 0.4000 0.4300 97,330 +0.03(+7.50%)
Feb 06, 2025 0.3800 0.4200 0.3800 0.4000 159,506 -0.01(-1.89%)
Feb 05, 2025 0.4075 0.4253 0.3330 0.4077 144,870 +0.03(+7.29%)
Feb 04, 2025 0.3637 0.3940 0.3400 0.3800 228,753 +0.03(+8.57%)
Feb 03, 2025 0.3300 0.3640 0.3300 0.3500 80,346 +0.01(+2.94%)
Jan 31, 2025 0.3676 0.3676 0.3400 0.3400 209,311 -0.03(-8.11%)
Jan 30, 2025 0.3799 0.3799 0.3500 0.3700 181,403 +0.00(+0.00%)
Jan 29, 2025 0.3700 0.3799 0.3700 0.3700 25,704 +0.01(+2.72%)
Jan 28, 2025 0.3700 0.3875 0.3600 0.3602 36,593 -0.01(-2.65%)
Jan 27, 2025 0.3800 0.3940 0.3600 0.3700 58,228 +0.00(+0.00%)
Jan 24, 2025 0.3698 0.3800 0.3506 0.3700 186,911 +0.01(+2.64%)
Jan 23, 2025 0.3900 0.4060 0.3503 0.3605 165,353 -0.01(-2.57%)
Jan 22, 2025 0.4204 0.4204 0.3680 0.3700 384,642 +0.00(+0.00%)
Jan 21, 2025 0.3990 0.4160 0.3700 0.3700 200,462 -0.03(-6.45%)
Jan 17, 2025 0.4150 0.4150 0.3800 0.3955 272,623 -0.00(-1.13%)
Jan 16, 2025 0.4125 0.4300 0.4000 0.4000 154,917 -0.01(-1.36%)
Jan 15, 2025 0.4190 0.4300 0.4055 0.4055 90,371 +0.01(+1.30%)
Jan 14, 2025 0.4298 0.4298 0.4003 0.4003 49,741 -0.01(-2.37%)
Jan 13, 2025 0.4179 0.4200 0.4000 0.4100 22,482 -0.02(-4.65%)
Jan 10, 2025 0.3739 0.4400 0.3739 0.4300 109,777 +0.00(+0.02%)
Jan 08, 2025 0.4466 0.4580 0.4200 0.4299 63,845 -0.01(-3.18%)
Jan 07, 2025 0.4750 0.4890 0.4325 0.4440 113,944 -0.02(-4.19%)
Jan 06, 2025 0.4080 0.4750 0.4045 0.4634 75,411 +0.01(+2.98%)
Jan 03, 2025 0.4100 0.4600 0.4100 0.4500 286,795 +0.02(+4.05%)
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 and Conditions.