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

Ascend Wellness Holdings Inc (OP:AAWH)

0.3200 -0.0296 (-8.47%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 0.3388 0.3600 0.3100 0.3496 307,485 -0.01(-1.44%)
Jun 04, 2025 0.3552 0.3578 0.3400 0.3547 15,161 +0.01(+2.81%)
Jun 03, 2025 0.3310 0.3700 0.3310 0.3450 441,287 +0.02(+7.48%)
Jun 02, 2025 0.3171 0.3440 0.3171 0.3210 259,320 -0.01(-2.58%)
May 30, 2025 0.3100 0.3436 0.3100 0.3295 26,305 -0.01(-1.64%)
May 29, 2025 0.3436 0.3436 0.2895 0.3350 34,174 +0.02(+5.91%)
May 28, 2025 0.2896 0.3200 0.2896 0.3163 18,237 +0.01(+2.83%)
May 27, 2025 0.3151 0.3151 0.2910 0.3076 38,888 +0.01(+3.22%)
May 23, 2025 0.3200 0.3200 0.2900 0.2980 165,880 -0.01(-3.87%)
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(-2.35%)
Apr 04, 2025 0.3520 0.3600 0.3276 0.3276 27,650 -0.02(-6.40%)
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%)
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.