Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP: AAWH )

0.4200 +0.0350 (+9.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
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%)
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.