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)

0.4400 -0.0200 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.4700 0.4700 0.4400 0.4400 15,500 -0.02(-4.35%)
Apr 09, 2026 0.4700 0.4700 0.4400 0.4600 14,000 +0.00(+0.00%)
Apr 08, 2026 0.4300 0.5300 0.4300 0.4600 36,172 +0.04(+9.52%)
Apr 07, 2026 0.4500 0.4500 0.4200 0.4200 7,525 -0.03(-6.67%)
Apr 06, 2026 0.4600 0.4700 0.4500 0.4500 20,500 -0.02(-4.26%)
Apr 02, 2026 0.4700 0 +0.01(+2.17%)
Apr 01, 2026 0.4500 0.4700 0.4400 0.4600 31,000 +0.01(+2.22%)
Mar 31, 2026 0.4300 0.4700 0.4200 0.4500 11,000 +0.06(+15.38%)
Mar 30, 2026 0.4450 0.4450 0.3900 0.3900 15,400 -0.06(-13.33%)
Mar 27, 2026 0.4550 0.4600 0.4400 0.4500 25,000 -0.01(-1.10%)
Mar 26, 2026 0.4700 0.4750 0.4500 0.4550 8,500 -0.01(-3.19%)
Mar 25, 2026 0.4700 0.4900 0.4700 0.4700 6,000 -0.03(-5.05%)
Mar 24, 2026 0.5100 0.5100 0.4950 0.4950 3,700 -0.02(-2.94%)
Mar 23, 2026 0.4800 0.5100 0.4750 0.5100 12,000 +0.03(+6.25%)
Mar 20, 2026 0.4800 0.4900 0.4800 0.4800 2,000 -0.01(-2.04%)
Mar 19, 2026 0.4900 0.4900 0.4800 0.4900 20,550 -0.01(-2.00%)
Mar 18, 2026 0.5100 0.5100 0.4850 0.5000 18,010 -0.01(-1.96%)
Mar 17, 2026 0.5200 0.5200 0.5000 0.5100 7,500 +0.00(+0.00%)
Mar 16, 2026 0.4900 0.5100 0.4850 0.5100 13,500 +0.02(+3.03%)
Mar 13, 2026 0.4900 0.5000 0.4900 0.4950 4,500 +0.01(+1.02%)
Mar 12, 2026 0.5000 0.5200 0.4900 0.4900 21,758 -0.02(-3.92%)
Mar 11, 2026 0.5300 0.5400 0.5000 0.5100 21,300 -0.01(-1.92%)
Mar 10, 2026 0.5500 0.5500 0.5200 0.5200 3,500 -0.04(-7.14%)
Mar 09, 2026 0.5600 0.5700 0.5600 0.5600 7,500 +0.01(+1.82%)
Mar 06, 2026 0.5100 0.5600 0.5100 0.5500 32,450 +0.04(+7.84%)
Mar 05, 2026 0.5600 0.5600 0.5100 0.5100 10,000 -0.04(-7.27%)
Mar 04, 2026 0.5100 0.5500 0.5100 0.5500 13,515 +0.05(+10.00%)
Mar 03, 2026 0.4900 0.5000 0.4900 0.5000 8,500 -0.02(-3.85%)
Mar 02, 2026 0.5100 0.5500 0.4950 0.5200 26,245 -0.02(-3.70%)
Feb 27, 2026 0.5500 0.5500 0.5400 0.5400 3,000 +0.00(+0.00%)
Feb 26, 2026 0.5700 0.5700 0.5400 0.5400 8,500 -0.02(-3.57%)
Feb 25, 2026 0.5500 0.5700 0.5400 0.5600 9,945 +0.01(+1.82%)
Feb 24, 2026 0.4900 0.5500 0.4850 0.5500 16,500 +0.06(+12.24%)
Feb 23, 2026 0.5200 0.5300 0.4900 0.4900 18,290 -0.01(-2.00%)
Feb 20, 2026 0.5700 0.5700 0.4700 0.5000 186,726 -0.09(-15.25%)
Feb 19, 2026 0.5200 0.6000 0.5200 0.5900 15,000 +0.07(+13.46%)
Feb 18, 2026 0.5500 0.5500 0.5200 0.5200 7,500 -0.02(-3.70%)
Feb 17, 2026 0.5200 0.5400 0.5200 0.5400 4,200 +0.01(+1.89%)
Feb 13, 2026 0.5300 0 +0.03(+6.00%)
Feb 12, 2026 0.5300 0.5300 0.5000 0.5000 8,500 -0.03(-5.66%)
Feb 11, 2026 0.5300 0.5600 0.5200 0.5300 30,955 -0.03(-5.36%)
Feb 10, 2026 0.5800 0.5800 0.5500 0.5600 35,200 -0.01(-1.75%)
Feb 09, 2026 0.5600 0.6500 0.5600 0.5700 35,275 -0.08(-12.31%)
Feb 06, 2026 0.6600 0.6700 0.6500 0.6500 3,500 +0.00(+0.00%)
Feb 05, 2026 0.6500 0.6600 0.6500 0.6500 5,500 -0.01(-1.52%)
Feb 04, 2026 0.6400 0.6600 0.6300 0.6600 14,701 +0.00(+0.00%)
Feb 03, 2026 0.6400 0.6600 0.6300 0.6600 8,000 +0.02(+3.13%)
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.


 

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.