Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.4934	0.6049	0.4842	0.5575	1,028,180	+0.09(+18.34%)
Apr 21, 2026	0.5000	0.5100	0.4420	0.4711	232,765	-0.03(-6.82%)
Apr 20, 2026	0.4650	0.5118	0.4600	0.5056	122,058	+0.05(+9.91%)
Apr 17, 2026	0.4600	0.4600	0.4420	0.4600	111,920	+0.02(+4.07%)
Apr 16, 2026	0.4650	0.4650	0.4367	0.4420	165,807	-0.03(-5.96%)
Apr 15, 2026	0.4367	0.4850	0.4367	0.4700	92,043	+0.01(+2.17%)
Apr 14, 2026	0.4600	0.5102	0.4400	0.4600	256,757	-0.01(-2.13%)
Apr 13, 2026	0.4700	0.4700	0.4400	0.4700	185,329	+0.03(+5.71%)
Apr 10, 2026	0.4799	0.4799	0.4446	0.4446	41,577	-0.02(-4.45%)
Apr 09, 2026	0.4800	0.4800	0.4300	0.4653	205,312	-0.01(-3.04%)
Apr 08, 2026	0.4275	0.4970	0.4275	0.4799	405,948	+0.04(+9.57%)
Apr 07, 2026	0.4600	0.4600	0.4201	0.4380	10,402	-0.02(-4.78%)
Apr 06, 2026	0.4400	0.4725	0.4400	0.4600	60,952	-0.01(-2.13%)
Apr 02, 2026	0.4750	0.4750	0.4500	0.4700	58,953	-0.01(-1.05%)
Apr 01, 2026	0.4460	0.4750	0.4300	0.4750	59,457	-0.01(-1.04%)
Mar 31, 2026	0.4180	0.4800	0.4180	0.4800	24,805	+0.05(+11.63%)
Mar 30, 2026	0.4490	0.4524	0.4200	0.4300	16,281	-0.01(-3.15%)
Mar 27, 2026	0.4500	0.4685	0.4430	0.4440	192,812	-0.02(-3.94%)
Mar 26, 2026	0.4600	0.4800	0.4500	0.4622	51,012	-0.01(-1.66%)
Mar 25, 2026	0.4800	0.4980	0.4700	0.4700	57,094	-0.03(-6.19%)
Mar 24, 2026	0.5117	0.5117	0.4950	0.5010	5,610	-0.01(-1.18%)
Mar 23, 2026	0.4790	0.5100	0.4790	0.5070	45,510	+0.03(+6.74%)
Mar 20, 2026	0.4750	0.4950	0.4700	0.4750	25,948	-0.01(-1.41%)
Mar 19, 2026	0.4800	0.4900	0.4700	0.4818	108,268	-0.02(-4.56%)
Mar 18, 2026	0.4900	0.5101	0.4900	0.5048	22,836	-0.01(-1.96%)
Mar 17, 2026	0.5000	0.5200	0.4965	0.5149	12,933	+0.03(+6.16%)
Mar 16, 2026	0.4970	0.4975	0.4800	0.4850	71,115	-0.01(-2.02%)
Mar 13, 2026	0.4935	0.4995	0.4900	0.4950	27,917	-0.01(-1.00%)
Mar 12, 2026	0.5135	0.5155	0.4965	0.5000	9,115	-0.00(-0.93%)
Mar 11, 2026	0.5278	0.5400	0.5047	0.5047	18,653	-0.02(-3.87%)
Mar 10, 2026	0.5612	0.5700	0.5250	0.5250	66,025	-0.03(-5.75%)
Mar 09, 2026	0.5635	0.5799	0.5452	0.5570	13,041	+0.01(+2.39%)
Mar 06, 2026	0.5199	0.5602	0.5000	0.5440	76,314	+0.02(+4.62%)
Mar 05, 2026	0.5686	0.5686	0.5100	0.5200	11,445	-0.04(-7.13%)
Mar 04, 2026	0.5150	0.5599	0.4900	0.5599	33,386	+0.06(+11.98%)
Mar 03, 2026	0.4900	0.5000	0.4851	0.5000	86,176	-0.01(-1.96%)
Mar 02, 2026	0.5201	0.5600	0.4900	0.5100	34,613	-0.03(-6.08%)
Feb 27, 2026	0.5521	0.5595	0.5301	0.5430	20,798	+0.01(+1.69%)
Feb 26, 2026	0.5700	0.5700	0.5301	0.5340	33,359	-0.03(-4.98%)
Feb 25, 2026	0.5600	0.5700	0.5290	0.5620	56,779	+0.01(+2.18%)
Feb 24, 2026	0.5030	0.5598	0.5030	0.5500	49,213	+0.05(+10.69%)
Feb 23, 2026	0.4750	0.5319	0.4750	0.4969	57,346	-0.00(-0.62%)
Feb 20, 2026	0.5820	0.5820	0.4754	0.5000	360,585	-0.09(-15.25%)
Feb 19, 2026	0.5220	0.5902	0.5050	0.5900	177,952	+0.07(+13.03%)
Feb 18, 2026	0.5508	0.5508	0.5172	0.5220	10,561	-0.02(-4.22%)
Feb 17, 2026	0.5311	0.5471	0.5245	0.5450	6,743	+0.01(+2.62%)
Feb 13, 2026	0.5218	0.5500	0.4900	0.5311	101,759	+0.02(+4.14%)
Feb 12, 2026	0.5400	0.5400	0.5100	0.5100	33,931	-0.03(-5.56%)
Feb 11, 2026	0.5298	0.5490	0.5100	0.5400	116,953	-0.01(-2.00%)
Feb 10, 2026	0.5500	0.5735	0.5389	0.5510	69,651	-0.02(-4.17%)
Feb 09, 2026	0.6600	0.6600	0.5652	0.5750	148,820	-0.08(-12.32%)
Feb 06, 2026	0.6701	0.6800	0.6429	0.6558	27,768	+0.00(+0.58%)
Feb 05, 2026	0.6600	0.6612	0.6460	0.6520	18,974	-0.01(-1.44%)
Feb 04, 2026	0.5700	0.6615	0.5700	0.6615	32,053	+0.02(+2.56%)
Feb 03, 2026	0.6368	0.6500	0.6251	0.6450	60,503	+0.01(+0.80%)

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 Privacy Policy and Terms Of Service.

Financial News

Ascend Wellness Holdngs A (OP:AAWH)

Historical Prices

Popular Pages