Date	Open	High	Low	Close	Volume	Change (%)
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.

Ascend Wellness Holdngs A (OP:AAWH)

Historical Prices

Starting at $3.75/week.

Subscribe Today