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

Ascend Wellness Holdings Inc (OP:AAWH)

0.3599 +0.0099 (+2.83%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 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 (%)
Apr 01, 2025 0.3400 0.3599 0.3400 0.3599 12,197 +0.01(+2.83%)
Mar 31, 2025 0.3578 0.3650 0.3401 0.3500 234,604 -0.02(-5.38%)
Mar 28, 2025 0.3300 0.3699 0.3300 0.3699 95,817 +0.01(+3.53%)
Mar 27, 2025 0.3500 0.3650 0.3493 0.3573 13,200 +0.02(+5.09%)
Mar 26, 2025 0.3400 0.3495 0.3400 0.3400 11,822 -0.01(-2.86%)
Mar 25, 2025 0.3400 0.3675 0.3300 0.3500 14,895 +0.00(+0.00%)
Mar 24, 2025 0.3100 0.3674 0.3100 0.3500 33,681 -0.02(-4.74%)
Mar 21, 2025 0.3532 0.3674 0.3433 0.3674 22,999 +0.00(+0.00%)
Mar 20, 2025 0.3490 0.3799 0.3490 0.3674 10,968 +0.01(+2.06%)
Mar 19, 2025 0.3300 0.3800 0.3300 0.3600 112,425 +0.01(+2.86%)
Mar 18, 2025 0.3457 0.3640 0.3457 0.3500 5,759 -0.01(-2.78%)
Mar 17, 2025 0.3201 0.3653 0.3141 0.3600 111,882 +0.03(+10.77%)
Mar 14, 2025 0.3200 0.3350 0.3200 0.3250 42,841 +0.01(+1.56%)
Mar 13, 2025 0.3100 0.3300 0.2998 0.3200 67,500 +0.01(+3.23%)
Mar 12, 2025 0.2889 0.3100 0.2800 0.3100 51,648 +0.01(+3.33%)
Mar 11, 2025 0.2750 0.3048 0.2700 0.3000 29,655 +0.02(+5.26%)
Mar 10, 2025 0.3100 0.3100 0.2812 0.2850 51,836 -0.01(-3.06%)
Mar 07, 2025 0.2981 0.3061 0.2934 0.2940 12,441 -0.00(-0.68%)
Mar 06, 2025 0.3150 0.3175 0.2883 0.2960 216,148 -0.02(-6.77%)
Mar 05, 2025 0.3200 0.3360 0.3000 0.3175 185,970 +0.01(+4.10%)
Mar 04, 2025 0.3379 0.3488 0.3000 0.3050 222,652 -0.04(-12.71%)
Mar 03, 2025 0.3800 0.3900 0.3367 0.3494 87,162 -0.04(-9.76%)
Feb 28, 2025 0.3710 0.3950 0.3660 0.3872 78,788 -0.00(-0.31%)
Feb 27, 2025 0.4000 0.4000 0.3800 0.3884 52,170 -0.01(-2.90%)
Feb 26, 2025 0.3880 0.4000 0.3801 0.4000 60,564 +0.01(+1.27%)
Feb 25, 2025 0.3898 0.3950 0.3780 0.3950 25,720 -0.01(-1.25%)
Feb 24, 2025 0.3601 0.4002 0.3601 0.4000 149,992 +0.02(+5.26%)
Feb 21, 2025 0.3980 0.3980 0.3740 0.3800 79,728 +0.00(+0.00%)
Feb 20, 2025 0.3800 0.3900 0.3685 0.3800 81,020 +0.00(+0.00%)
Feb 19, 2025 0.3750 0.4000 0.3630 0.3800 44,252 +0.01(+1.33%)
Feb 18, 2025 0.4200 0.4200 0.3600 0.3750 211,662 -0.04(-10.71%)
Feb 14, 2025 0.3800 0.4509 0.3630 0.4200 276,886 +0.03(+9.09%)
Feb 13, 2025 0.3850 0.3900 0.3700 0.3850 177,853 +0.00(+0.00%)
Feb 12, 2025 0.3931 0.3931 0.3780 0.3850 21,771 -0.01(-2.53%)
Feb 11, 2025 0.4299 0.4299 0.3706 0.3950 18,739 +0.00(+0.64%)
Feb 10, 2025 0.4600 0.4600 0.3901 0.3925 155,310 -0.04(-8.72%)
Feb 07, 2025 0.4000 0.4390 0.4000 0.4300 97,330 +0.03(+7.50%)
Feb 06, 2025 0.3800 0.4200 0.3800 0.4000 159,506 -0.01(-1.89%)
Feb 05, 2025 0.4075 0.4253 0.3330 0.4077 144,870 +0.03(+7.29%)
Feb 04, 2025 0.3637 0.3940 0.3400 0.3800 228,753 +0.03(+8.57%)
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 and Conditions.