My Watchlist
Indicators
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP:AAWH)

0.8707 -0.0593 (-6.38%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 9, 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 (%)
Oct 08, 2025 0.9500 0.9600 0.8743 0.9300 334,496 -0.02(-2.11%)
Oct 07, 2025 0.9444 0.9509 0.9000 0.9500 202,126 +0.02(+2.15%)
Oct 06, 2025 0.9300 0.9800 0.8600 0.9300 396,879 +0.00(+0.00%)
Oct 03, 2025 0.7805 0.9500 0.7712 0.9300 503,551 +0.13(+16.25%)
Oct 02, 2025 0.7000 0.8098 0.6853 0.8000 443,256 +0.10(+14.29%)
Oct 01, 2025 0.7000 0.7063 0.6900 0.7000 120,337 +0.01(+2.19%)
Sep 30, 2025 0.6500 0.7400 0.6500 0.6850 324,204 -0.05(-7.37%)
Sep 29, 2025 0.6200 0.7395 0.6200 0.7395 443,524 +0.12(+19.27%)
Sep 26, 2025 0.6685 0.6770 0.6000 0.6200 45,376 -0.02(-3.13%)
Sep 25, 2025 0.6450 0.6600 0.6300 0.6400 56,486 -0.00(-0.14%)
Sep 24, 2025 0.6397 0.6615 0.6300 0.6409 186,976 +0.01(+1.73%)
Sep 23, 2025 0.6000 0.6500 0.6000 0.6300 21,312 +0.02(+3.26%)
Sep 22, 2025 0.6500 0.6725 0.6101 0.6101 37,357 -0.04(-6.14%)
Sep 19, 2025 0.6600 0.6700 0.6126 0.6500 65,320 -0.02(-2.26%)
Sep 18, 2025 0.6100 0.6770 0.6100 0.6650 49,561 +0.06(+9.02%)
Sep 17, 2025 0.6471 0.6690 0.6100 0.6100 125,989 -0.06(-8.96%)
Sep 16, 2025 0.6300 0.6700 0.6160 0.6700 95,083 +0.07(+11.61%)
Sep 15, 2025 0.6570 0.6570 0.6000 0.6003 244,472 -0.07(-10.40%)
Sep 12, 2025 0.6800 0.7000 0.6475 0.6700 72,026 -0.02(-2.87%)
Sep 11, 2025 0.7101 0.7400 0.6898 0.6898 139,873 -0.01(-1.46%)
Sep 10, 2025 0.7299 0.7351 0.6710 0.7000 122,015 -0.10(-12.17%)
Sep 09, 2025 0.7001 0.7970 0.6901 0.7970 219,416 +0.10(+13.87%)
Sep 08, 2025 0.7357 0.7383 0.6900 0.6999 22,678 -0.03(-3.46%)
Sep 05, 2025 0.7300 0.7500 0.7000 0.7250 88,533 +0.04(+6.62%)
Sep 04, 2025 0.6800 0.7500 0.6725 0.6800 179,085 +0.01(+1.12%)
Sep 03, 2025 0.7601 0.7601 0.6510 0.6725 648,971 -0.06(-7.88%)
Sep 02, 2025 0.7646 0.8702 0.7300 0.7300 135,983 -0.11(-13.61%)
Aug 29, 2025 0.8000 0.8500 0.7098 0.8450 1,052,215 +0.06(+8.33%)
Aug 28, 2025 0.7800 0.8400 0.7351 0.7800 818,151 +0.01(+0.65%)
Aug 27, 2025 0.7398 0.7800 0.7200 0.7750 499,074 +0.05(+6.16%)
Aug 26, 2025 0.7100 0.7500 0.6800 0.7300 701,119 +0.02(+2.10%)
Aug 25, 2025 0.6749 0.7300 0.6749 0.7150 346,122 +0.00(+0.53%)
Aug 22, 2025 0.6500 0.7297 0.6460 0.7112 706,682 +0.05(+7.76%)
Aug 21, 2025 0.5241 0.6600 0.5241 0.6600 464,474 +0.10(+16.81%)
Aug 20, 2025 0.6135 0.6187 0.5388 0.5650 442,813 -0.04(-6.78%)
Aug 19, 2025 0.6725 0.6725 0.5950 0.6061 279,490 -0.06(-9.43%)
Aug 18, 2025 0.6200 0.6920 0.6200 0.6692 792,821 +0.02(+2.80%)
Aug 15, 2025 0.6600 0.6750 0.6400 0.6510 492,932 +0.01(+1.72%)
Aug 14, 2025 0.6800 0.6850 0.6200 0.6400 429,116 -0.01(-0.79%)
Aug 13, 2025 0.6600 0.6700 0.5810 0.6451 631,903 +0.02(+2.51%)
Aug 12, 2025 0.6746 0.7002 0.5700 0.6293 942,950 -0.06(-8.80%)
Aug 11, 2025 0.5470 0.7000 0.5469 0.6900 889,469 +0.17(+32.72%)
Aug 08, 2025 0.4800 0.5202 0.4610 0.5199 343,187 +0.05(+11.59%)
Aug 07, 2025 0.4600 0.5072 0.4420 0.4659 187,225 -0.00(-0.85%)
Aug 06, 2025 0.4402 0.4900 0.4402 0.4699 179,083 +0.01(+2.15%)
Aug 05, 2025 0.4188 0.4600 0.4010 0.4600 83,370 +0.03(+6.98%)
Aug 04, 2025 0.4270 0.4700 0.3700 0.4300 108,916 +0.04(+10.26%)
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.