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

Ascend Wellness Holdings Inc (OP: AAWH )

0.4299 -0.0141 (-3.18%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 8, 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 (%)
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%)
Jan 02, 2025 0.3950 0.4400 0.3679 0.4325 484,439 +0.04(+10.90%)
Dec 31, 2024 0.3900 0 +0.03(+8.33%)
Dec 30, 2024 0.3501 0.3900 0.3400 0.3600 543,060 +0.01(+2.86%)
Dec 27, 2024 0.3535 0.3700 0.3410 0.3500 238,162 -0.01(-3.45%)
Dec 26, 2024 0.3600 0.3900 0.3535 0.3625 260,722 -0.02(-4.61%)
Dec 24, 2024 0.3889 0.3889 0.3600 0.3800 420,852 -0.01(-2.56%)
Dec 23, 2024 0.4200 0.4250 0.3800 0.3900 549,328 -0.04(-9.58%)
Dec 20, 2024 0.4030 0.4700 0.4001 0.4313 471,864 -0.03(-6.24%)
Dec 19, 2024 0.4790 0.4790 0.4100 0.4600 274,897 -0.01(-1.29%)
Dec 18, 2024 0.4458 0.4815 0.4400 0.4660 408,299 +0.04(+8.93%)
Dec 17, 2024 0.4030 0.4375 0.4030 0.4278 123,729 +0.01(+2.96%)
Dec 16, 2024 0.4305 0.4305 0.4020 0.4155 260,727 +0.01(+1.29%)
Dec 13, 2024 0.4100 0.4400 0.4013 0.4102 140,908 +0.00(+0.05%)
Dec 12, 2024 0.4278 0.4400 0.4000 0.4100 150,337 -0.02(-4.65%)
Dec 11, 2024 0.4400 0.4400 0.4000 0.4300 139,916 -0.01(-2.78%)
Dec 10, 2024 0.4657 0.5000 0.4200 0.4423 168,874 -0.02(-5.02%)
Dec 09, 2024 0.4600 0.4710 0.4300 0.4657 344,354 +0.03(+5.84%)
Dec 06, 2024 0.4850 0.4850 0.4150 0.4400 132,080 -0.01(-2.65%)
Dec 05, 2024 0.4250 0.4590 0.4150 0.4520 231,720 +0.04(+10.24%)
Dec 04, 2024 0.4870 0.4870 0.3970 0.4100 187,559 -0.04(-8.89%)
Dec 03, 2024 0.4100 0.4592 0.3900 0.4500 1,253,362 +0.06(+13.98%)
Dec 02, 2024 0.3900 0.4227 0.3800 0.3948 793,661 -0.00(-1.05%)
Nov 29, 2024 0.4100 0.4183 0.3850 0.3990 157,174 -0.01(-2.56%)
Nov 27, 2024 0.3800 0.4102 0.3410 0.4095 1,134,191 +0.02(+5.00%)
Nov 26, 2024 0.3530 0.3975 0.3300 0.3900 372,959 +0.02(+5.38%)
Nov 25, 2024 0.3940 0.4038 0.3650 0.3701 456,566 -0.02(-6.30%)
Nov 22, 2024 0.4250 0.4300 0.3920 0.3950 663,075 -0.04(-9.98%)
Nov 21, 2024 0.4448 0.4620 0.3875 0.4388 692,585 -0.00(-0.27%)
Nov 20, 2024 0.4500 0.4900 0.4301 0.4400 399,956 -0.03(-5.38%)
Nov 19, 2024 0.4850 0.4970 0.4550 0.4650 282,446 +0.00(+0.00%)
Nov 18, 2024 0.4694 0.4948 0.4501 0.4650 189,179 +0.00(+0.00%)
Nov 15, 2024 0.5145 0.5145 0.4150 0.4650 691,410 -0.03(-6.81%)
Nov 14, 2024 0.5650 0.5650 0.4610 0.4990 1,978,731 -0.06(-10.89%)
Nov 13, 2024 0.5650 0.5650 0.4475 0.5600 711,891 +0.00(+0.00%)
Nov 12, 2024 0.5220 0.5600 0.4845 0.5600 657,039 +0.06(+12.02%)
Nov 11, 2024 0.6000 0.6059 0.4750 0.4999 660,835 -0.10(-16.68%)
Nov 08, 2024 0.6699 0.6898 0.5600 0.6000 312,057 -0.06(-9.45%)
Nov 07, 2024 0.6700 0.7000 0.6333 0.6626 206,175 -0.02(-3.27%)
Nov 06, 2024 0.7900 0.7900 0.6650 0.6850 473,799 -0.14(-17.46%)
Nov 05, 2024 0.8724 0.8724 0.8100 0.8299 96,528 -0.02(-1.95%)
Nov 04, 2024 0.8490 0.8700 0.8160 0.8464 148,663 -0.01(-1.35%)
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.