My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (CSE:AAWH-U)

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 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.