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

Ascend Wellness Holdings Inc (OP:AAWH)

0.3100 +0.0040 (+1.31%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
May 22, 2025 0.3100 0.3200 0.3000 0.3100 126,796 +0.00(+1.31%)
May 21, 2025 0.3184 0.3448 0.2992 0.3060 83,776 -0.02(-7.05%)
May 20, 2025 0.3550 0.3550 0.3080 0.3292 10,344 +0.02(+6.19%)
May 19, 2025 0.3550 0.3550 0.3100 0.3100 25,600 -0.01(-2.18%)
May 16, 2025 0.3550 0.3550 0.3100 0.3169 97,851 -0.03(-8.46%)
May 15, 2025 0.3331 0.3462 0.3150 0.3462 23,073 +0.02(+4.66%)
May 14, 2025 0.3305 0.3470 0.3200 0.3308 41,934 -0.01(-4.14%)
May 13, 2025 0.3500 0.3700 0.3190 0.3451 195,169 -0.02(-6.73%)
May 12, 2025 0.4191 0.4191 0.3700 0.3700 29,172 +0.00(+0.00%)
May 09, 2025 0.4399 0.4399 0.3600 0.3700 59,450 -0.03(-7.50%)
May 08, 2025 0.3800 0.4100 0.3775 0.4000 13,925 -0.01(-2.44%)
May 07, 2025 0.4000 0.4178 0.3800 0.4100 36,863 -0.02(-3.53%)
May 06, 2025 0.4500 0.4500 0.3811 0.4250 62,253 -0.02(-3.41%)
May 05, 2025 0.4725 0.4725 0.3800 0.4400 7,334 +0.00(+0.00%)
May 02, 2025 0.4500 0.4500 0.4001 0.4400 5,214 +0.00(+0.00%)
May 01, 2025 0.3828 0.4500 0.3828 0.4400 279,824 -0.01(-2.22%)
Apr 30, 2025 0.4095 0.4800 0.3900 0.4500 498,200 +0.04(+9.76%)
Apr 29, 2025 0.4300 0.4300 0.3800 0.4100 50,922 +0.03(+7.87%)
Apr 28, 2025 0.3510 0.4000 0.3510 0.3801 117,284 -0.01(-3.77%)
Apr 25, 2025 0.4100 0.4250 0.3800 0.3950 222,665 -0.00(-0.25%)
Apr 24, 2025 0.4000 0.4365 0.3801 0.3960 857,382 +0.02(+4.54%)
Apr 23, 2025 0.3590 0.4000 0.3590 0.3788 103,211 +0.02(+5.63%)
Apr 22, 2025 0.3200 0.3586 0.3134 0.3586 118,332 +0.05(+16.58%)
Apr 21, 2025 0.3200 0.3200 0.2913 0.3076 17,093 -0.01(-3.88%)
Apr 17, 2025 0.2969 0.3200 0.2969 0.3200 84,065 +0.02(+7.78%)
Apr 16, 2025 0.2900 0.2998 0.2713 0.2969 70,256 -0.00(-1.03%)
Apr 15, 2025 0.2650 0.3103 0.2650 0.3000 138,577 +0.01(+3.45%)
Apr 14, 2025 0.2800 0.2900 0.2700 0.2900 10,232 +0.00(+0.00%)
Apr 11, 2025 0.3000 0.3135 0.2650 0.2900 96,913 +0.01(+3.17%)
Apr 10, 2025 0.2925 0.3161 0.2787 0.2811 53,040 -0.04(-13.51%)
Apr 09, 2025 0.2996 0.3250 0.2728 0.3250 22,625 +0.03(+8.33%)
Apr 08, 2025 0.3297 0.3395 0.2910 0.3000 56,973 -0.02(-6.22%)
Apr 07, 2025 0.3200 0.3465 0.2660 0.3199 41,312 -0.01(-2.97%)
Apr 04, 2025 0.3520 0.3600 0.3276 0.3297 31,955 -0.02(-5.80%)
Apr 03, 2025 0.3400 0.3599 0.3300 0.3500 38,579 +0.00(+1.04%)
Apr 02, 2025 0.3400 0.3600 0.3400 0.3464 39,351 -0.01(-3.75%)
Apr 01, 2025 0.3400 0.3599 0.3400 0.3599 12,197 +0.01(+2.83%)
Mar 31, 2025 0.3578 0.3650 0.3401 0.3500 234,604 -0.02(-5.38%)
Mar 28, 2025 0.3300 0.3699 0.3300 0.3699 95,817 +0.01(+3.53%)
Mar 27, 2025 0.3500 0.3650 0.3493 0.3573 13,200 +0.02(+5.09%)
Mar 26, 2025 0.3400 0.3495 0.3400 0.3400 11,822 -0.01(-2.86%)
Mar 25, 2025 0.3400 0.3675 0.3300 0.3500 14,895 +0.00(+0.00%)
Mar 24, 2025 0.3100 0.3674 0.3100 0.3500 33,681 -0.02(-4.74%)
Mar 21, 2025 0.3532 0.3674 0.3433 0.3674 22,999 +0.00(+0.00%)
Mar 20, 2025 0.3490 0.3799 0.3490 0.3674 10,968 +0.01(+2.06%)
Mar 19, 2025 0.3300 0.3800 0.3300 0.3600 112,425 +0.01(+2.86%)
Mar 18, 2025 0.3457 0.3640 0.3457 0.3500 5,759 -0.01(-2.78%)
Mar 17, 2025 0.3201 0.3653 0.3141 0.3600 111,882 +0.03(+10.77%)
Mar 14, 2025 0.3200 0.3350 0.3200 0.3250 42,841 +0.01(+1.56%)
Mar 13, 2025 0.3100 0.3300 0.2998 0.3200 67,500 +0.01(+3.23%)
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%)
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.