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

Ascend Wellness Holdings Inc (CSE: AAWH-U )

0.4300 +0.0500 (+13.16%)
Official Closing 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 0.3700 0.4300 0.3650 0.4300 95,732 +0.05(+13.16%)
Feb 13, 2025 0.3800 0.3900 0.3700 0.3800 68,000 +0.00(+0.00%)
Feb 12, 2025 0.3900 0.4000 0.3800 0.3800 26,500 -0.01(-2.56%)
Feb 11, 2025 0.3900 0.3900 0.3800 0.3900 34,000 -0.01(-2.50%)
Feb 10, 2025 0.4000 0.4100 0.3900 0.4000 94,000 -0.01(-2.44%)
Feb 07, 2025 0.4000 0.4300 0.4000 0.4100 144,000 +0.01(+3.80%)
Feb 06, 2025 0.4000 0.4150 0.3900 0.3950 28,500 -0.01(-1.25%)
Feb 05, 2025 0.3800 0.4200 0.3700 0.4000 20,500 +0.01(+2.56%)
Feb 04, 2025 0.3500 0.4000 0.3500 0.3900 25,500 +0.04(+11.43%)
Feb 03, 2025 0.3450 0.3550 0.3400 0.3500 30,240 -0.01(-1.41%)
Jan 31, 2025 0.3500 0.3550 0.3500 0.3550 22,650 -0.01(-2.74%)
Jan 30, 2025 0.3700 0.3700 0.3550 0.3650 23,500 -0.02(-3.95%)
Jan 29, 2025 0.3700 0.3800 0.3700 0.3800 2,000 +0.01(+2.70%)
Jan 27, 2025 0.3700 0.3700 0 +0.01(+2.78%)
Jan 24, 2025 0.3650 0.3650 0.3600 0.3600 3,000 +0.01(+2.86%)
Jan 23, 2025 0.3800 0.4100 0.3500 0.3500 31,500 -0.02(-5.41%)
Jan 22, 2025 0.3850 0.3950 0.3700 0.3700 12,500 -0.01(-1.33%)
Jan 21, 2025 0.4000 0.4200 0.3750 0.3750 15,000 -0.03(-6.25%)
Jan 17, 2025 0.4000 0 -0.02(-4.76%)
Jan 16, 2025 0.4000 0.4300 0.3950 0.4200 20,000 +0.01(+2.44%)
Jan 15, 2025 0.4100 0.4100 0.4100 0.4100 1,320 +0.01(+2.50%)
Jan 14, 2025 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-2.44%)
Jan 13, 2025 0.4100 0.4100 0.4100 0.4100 2,735 +0.00(+0.00%)
Jan 10, 2025 0.4275 0.4275 0.4100 0.4100 11,500 -0.03(-5.75%)
Jan 09, 2025 0.4350 0.4350 0.4350 0.4350 500 +0.02(+3.57%)
Jan 08, 2025 0.4500 0.4500 0.4200 0.4200 12,000 -0.04(-8.70%)
Jan 07, 2025 0.4650 0.4800 0.4350 0.4600 24,500 -0.01(-2.13%)
Jan 06, 2025 0.4450 0.4700 0.4250 0.4700 13,000 +0.01(+3.30%)
Jan 03, 2025 0.4400 0.4600 0.4400 0.4550 134,200 +0.03(+5.81%)
Jan 02, 2025 0.3900 0.4300 0.3750 0.4300 24,400 +0.05(+13.16%)
Dec 31, 2024 0.3800 0 +0.04(+11.76%)
Dec 30, 2024 0.3500 0.3800 0.3400 0.3400 314,840 -0.02(-5.56%)
Dec 27, 2024 0.3650 0.3650 0.3500 0.3600 141,363 -0.01(-2.70%)
Dec 24, 2024 0.3700 0 -0.02(-3.90%)
Dec 23, 2024 0.4200 0.4200 0.3850 0.3850 138,000 -0.04(-9.41%)
Dec 20, 2024 0.4300 0.4300 0.4000 0.4250 221,500 -0.02(-3.41%)
Dec 19, 2024 0.4700 0.4800 0.4100 0.4400 96,940 -0.03(-7.37%)
Dec 18, 2024 0.4300 0.4750 0.4300 0.4750 77,890 +0.04(+10.47%)
Dec 17, 2024 0.4100 0.4400 0.4100 0.4300 73,800 +0.01(+1.18%)
Dec 16, 2024 0.4100 0.4300 0.4000 0.4250 70,499 +0.02(+4.94%)
Dec 13, 2024 0.4100 0.4200 0.4000 0.4050 29,500 -0.00(-1.22%)
Dec 12, 2024 0.4100 0.4350 0.4100 0.4100 36,500 +0.00(+1.23%)
Dec 11, 2024 0.4300 0.4300 0.4050 0.4050 21,500 -0.03(-7.95%)
Dec 10, 2024 0.4600 0.4900 0.4250 0.4400 32,915 -0.03(-6.38%)
Dec 09, 2024 0.4400 0.4700 0.4400 0.4700 40,505 +0.03(+6.82%)
Dec 06, 2024 0.4500 0.4500 0.4250 0.4400 29,000 -0.01(-2.22%)
Dec 05, 2024 0.4200 0.4600 0.4200 0.4500 43,000 +0.04(+9.76%)
Dec 04, 2024 0.4350 0.4500 0.3950 0.4100 24,000 -0.04(-7.87%)
Dec 03, 2024 0.4000 0.4500 0.3800 0.4450 184,250 +0.05(+14.10%)
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.