Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP:AAWH)

0.3832 -0.0038 (-0.98%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 14, 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 (%)
Jul 11, 2025 0.3800 0.3950 0.3700 0.3870 202,924 +0.00(+0.52%)
Jul 10, 2025 0.3700 0.3980 0.3400 0.3850 189,565 +0.03(+6.94%)
Jul 09, 2025 0.3220 0.3650 0.3203 0.3600 334,733 +0.05(+17.88%)
Jul 08, 2025 0.3000 0.3096 0.2760 0.3054 220,120 -0.01(-4.17%)
Jul 07, 2025 0.3250 0.3488 0.3000 0.3187 24,645 -0.01(-4.15%)
Jul 03, 2025 0.3400 0.3435 0.3249 0.3325 24,286 -0.01(-3.46%)
Jul 02, 2025 0.3250 0.3460 0.3250 0.3444 62,993 +0.02(+5.97%)
Jul 01, 2025 0.3026 0.3286 0.3025 0.3250 31,037 +0.01(+2.39%)
Jun 30, 2025 0.3189 0.3322 0.2601 0.3174 230,347 +0.01(+2.39%)
Jun 27, 2025 0.3135 0.3199 0.3100 0.3100 55,205 +0.00(+0.00%)
Jun 26, 2025 0.2910 0.3115 0.2901 0.3100 62,357 +0.02(+5.98%)
Jun 25, 2025 0.2950 0.3000 0.2900 0.2925 45,598 -0.01(-2.04%)
Jun 24, 2025 0.2900 0.2986 0.2900 0.2986 13,663 +0.01(+2.97%)
Jun 23, 2025 0.2900 0.2939 0.2900 0.2900 39,406 +0.00(+0.00%)
Jun 20, 2025 0.2811 0.3022 0.2811 0.2900 108,100 +0.00(+0.00%)
Jun 18, 2025 0.2868 0.2920 0.2835 0.2900 43,469 +0.00(+0.00%)
Jun 17, 2025 0.2811 0.2990 0.2811 0.2900 42,600 -0.01(-2.42%)
Jun 16, 2025 0.3199 0.3199 0.2820 0.2972 333,875 +0.00(+0.58%)
Jun 13, 2025 0.3000 0.3048 0.2910 0.2955 58,328 -0.01(-4.68%)
Jun 12, 2025 0.2820 0.3100 0.2820 0.3100 116,244 +0.03(+9.93%)
Jun 11, 2025 0.2956 0.3085 0.2820 0.2820 339,043 -0.01(-4.54%)
Jun 10, 2025 0.3199 0.3199 0.2800 0.2954 539,175 -0.01(-3.93%)
Jun 09, 2025 0.2950 0.3500 0.2901 0.3075 120,155 -0.01(-3.91%)
Jun 06, 2025 0.3210 0.3320 0.3200 0.3200 159,953 -0.03(-8.47%)
Jun 05, 2025 0.3388 0.3600 0.3100 0.3496 307,485 -0.01(-1.44%)
Jun 04, 2025 0.3552 0.3578 0.3400 0.3547 15,161 +0.01(+2.81%)
Jun 03, 2025 0.3310 0.3700 0.3310 0.3450 441,287 +0.02(+7.48%)
Jun 02, 2025 0.3171 0.3440 0.3171 0.3210 259,320 -0.01(-2.58%)
May 30, 2025 0.3100 0.3436 0.3100 0.3295 26,305 -0.01(-1.64%)
May 29, 2025 0.3436 0.3436 0.2895 0.3350 34,174 +0.02(+5.91%)
May 28, 2025 0.2896 0.3200 0.2896 0.3163 18,237 +0.01(+2.83%)
May 27, 2025 0.3151 0.3151 0.2910 0.3076 38,888 +0.01(+3.22%)
May 23, 2025 0.3200 0.3200 0.2900 0.2980 165,880 -0.01(-3.87%)
May 22, 2025 0.3100 0.3200 0.3000 0.3100 126,796 +0.00(+1.31%)
May 21, 2025 0.3184 0.3448 0.2992 0.3060 83,776 -0.02(-7.05%)
May 20, 2025 0.3550 0.3550 0.3080 0.3292 10,344 +0.02(+6.19%)
May 19, 2025 0.3550 0.3550 0.3100 0.3100 25,600 -0.01(-2.18%)
May 16, 2025 0.3550 0.3550 0.3100 0.3169 97,851 -0.03(-8.46%)
May 15, 2025 0.3331 0.3462 0.3150 0.3462 23,073 +0.02(+4.66%)
May 14, 2025 0.3305 0.3470 0.3200 0.3308 41,934 -0.01(-4.14%)
May 13, 2025 0.3500 0.3700 0.3190 0.3451 195,169 -0.02(-6.73%)
May 12, 2025 0.4191 0.4191 0.3700 0.3700 29,172 +0.00(+0.00%)
May 09, 2025 0.4399 0.4399 0.3600 0.3700 59,450 -0.03(-7.50%)
May 08, 2025 0.3800 0.4100 0.3775 0.4000 13,925 -0.01(-2.44%)
May 07, 2025 0.4000 0.4178 0.3800 0.4100 36,863 -0.02(-3.53%)
May 06, 2025 0.4500 0.4500 0.3811 0.4250 62,253 -0.02(-3.41%)
May 05, 2025 0.4725 0.4725 0.3800 0.4400 7,334 +0.00(+0.00%)
May 02, 2025 0.4500 0.4500 0.4001 0.4400 5,214 +0.00(+0.00%)
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.