ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ascend Wellness Holdings Inc (CSE:AAWH-U)

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.7000 0.7000 0.6800 0.7000 68,425 +0.00(+0.00%)
Sep 30, 2025 0.7100 0.7300 0.6800 0.7000 127,990 -0.03(-4.11%)
Sep 29, 2025 0.6500 0.7300 0.6300 0.7300 358,000 +0.11(+17.74%)
Sep 26, 2025 0.6100 0.6200 0.6100 0.6200 10,181 +0.01(+1.64%)
Sep 25, 2025 0.6400 0.6600 0.6100 0.6100 69,000 -0.06(-8.96%)
Sep 24, 2025 0.6300 0.6700 0.6300 0.6700 132,500 +0.03(+4.69%)
Sep 23, 2025 0.6400 0.6500 0.6200 0.6400 50,990 +0.01(+1.59%)
Sep 22, 2025 0.6500 0.6600 0.6300 0.6300 35,490 -0.03(-4.55%)
Sep 19, 2025 0.6600 0.6600 0.6200 0.6600 95,041 -0.02(-2.94%)
Sep 18, 2025 0.6300 0.6800 0.6200 0.6800 36,500 +0.06(+9.68%)
Sep 17, 2025 0.6400 0.6600 0.6100 0.6200 62,000 -0.03(-4.62%)
Sep 16, 2025 0.6100 0.6700 0.6100 0.6500 59,750 +0.04(+6.56%)
Sep 15, 2025 0.6600 0.6600 0.6100 0.6100 99,790 -0.04(-6.15%)
Sep 12, 2025 0.6900 0.6900 0.6500 0.6500 49,010 -0.04(-5.80%)
Sep 11, 2025 0.7000 0.7300 0.6900 0.6900 56,000 -0.01(-1.43%)
Sep 10, 2025 0.7300 0.7300 0.6800 0.7000 107,000 -0.04(-5.41%)
Sep 09, 2025 0.7000 0.7800 0.7000 0.7400 137,050 +0.05(+7.25%)
Sep 08, 2025 0.7300 0.7300 0.6800 0.6900 32,530 -0.04(-5.48%)
Sep 05, 2025 0.7100 0.7500 0.7000 0.7300 95,250 +0.04(+5.80%)
Sep 04, 2025 0.6800 0.7500 0.6800 0.6900 134,800 +0.02(+2.99%)
Sep 03, 2025 0.7500 0.7600 0.6500 0.6700 287,887 -0.07(-9.46%)
Sep 02, 2025 0.8200 0.8300 0.7300 0.7400 76,015 -0.10(-11.90%)
Aug 29, 2025 0.8400 0 +0.06(+7.69%)
Aug 28, 2025 0.7700 0.8300 0.7400 0.7800 221,474 +0.01(+1.30%)
Aug 27, 2025 0.7300 0.7700 0.7200 0.7700 126,516 +0.04(+5.48%)
Aug 26, 2025 0.7100 0.7400 0.6900 0.7300 87,500 +0.02(+2.82%)
Aug 25, 2025 0.7100 0.7400 0.6800 0.7100 66,000 -0.01(-1.39%)
Aug 22, 2025 0.6600 0.7200 0.6500 0.7200 306,600 +0.07(+10.77%)
Aug 21, 2025 0.5500 0.6600 0.5300 0.6500 81,580 +0.09(+16.07%)
Aug 20, 2025 0.6200 0.6200 0.5400 0.5600 116,000 -0.04(-6.67%)
Aug 19, 2025 0.6500 0.6700 0.6000 0.6000 156,990 -0.07(-10.45%)
Aug 18, 2025 0.6700 0.6900 0.6600 0.6700 311,820 +0.01(+1.52%)
Aug 15, 2025 0.6500 0.6700 0.6500 0.6600 21,000 +0.01(+1.54%)
Aug 14, 2025 0.6600 0.6800 0.6300 0.6500 42,600 +0.00(+0.00%)
Aug 13, 2025 0.6300 0.6700 0.5900 0.6500 178,804 +0.02(+3.17%)
Aug 12, 2025 0.6800 0.7000 0.6200 0.6300 418,593 -0.06(-8.70%)
Aug 11, 2025 0.5300 0.6900 0.5300 0.6900 227,439 +0.18(+35.29%)
Aug 08, 2025 0.4700 0.5200 0.4650 0.5100 68,000 +0.04(+8.51%)
Aug 07, 2025 0.4600 0.5200 0.4600 0.4700 25,081 +0.02(+4.44%)
Aug 06, 2025 0.4500 0.4900 0.4500 0.4500 61,531 -0.01(-2.17%)
Aug 05, 2025 0.3950 0.4600 0.3950 0.4600 42,500 +0.07(+17.95%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.