Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ascend Wellness Holdings Inc (CSE:AAWH-U)

0.4300 +0.0300 (+7.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 25, 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 25, 2025 0.4000 0.4600 0.3975 0.4300 128,364 +0.03(+7.50%)
Jul 24, 2025 0.4000 0.4000 0.4000 0.4000 24,500 +0.00(+0.00%)
Jul 23, 2025 0.4000 0.4000 0.4000 0.4000 51,000 +0.00(+0.00%)
Jul 22, 2025 0.3800 0.4000 0.3800 0.4000 23,375 +0.01(+2.56%)
Jul 21, 2025 0.3800 0.3900 0.3800 0.3900 21,000 +0.01(+1.30%)
Jul 17, 2025 0.3850 0.3850 0 +0.04(+10.00%)
Jul 16, 2025 0.3700 0.3750 0.3500 0.3500 6,000 -0.02(-5.41%)
Jul 15, 2025 0.3800 0.3800 0.3600 0.3700 10,500 -0.02(-5.13%)
Jul 14, 2025 0.3800 0.3900 0.3800 0.3900 14,000 -0.01(-2.50%)
Jul 11, 2025 0.3800 0.4000 0.3800 0.4000 15,000 +0.03(+6.67%)
Jul 10, 2025 0.3600 0.3900 0.3600 0.3750 92,500 +0.02(+4.17%)
Jul 09, 2025 0.3000 0.3600 0.3000 0.3600 290,645 +0.06(+20.00%)
Jul 08, 2025 0.3000 0.3100 0.2900 0.3000 162,085 -0.01(-3.23%)
Jul 07, 2025 0.3200 0.3200 0.3100 0.3100 19,500 -0.01(-3.13%)
Jul 03, 2025 0.3200 0.3200 0 -0.02(-5.88%)
Jul 02, 2025 0.3400 0.3400 0.3350 0.3400 18,000 +0.01(+1.49%)
Jun 30, 2025 0.3350 0 +0.03(+8.06%)
Jun 27, 2025 0.3050 0.3100 0.3050 0.3100 53,000 +0.00(+0.00%)
Jun 26, 2025 0.2850 0.3100 0.2850 0.3100 36,000 +0.02(+6.90%)
Jun 25, 2025 0.2900 0.2950 0.2900 0.2900 38,368 +0.00(+0.00%)
Jun 24, 2025 0.2900 0.2900 0.2900 0.2900 6,000 +0.00(+0.00%)
Jun 23, 2025 0.2700 0.2900 0.2700 0.2900 7,700 +0.00(+0.00%)
Jun 20, 2025 0.2900 0.2950 0.2900 0.2900 55,000 +0.00(+0.00%)
Jun 18, 2025 0.2900 0.2900 0 +0.00(+0.00%)
Jun 17, 2025 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Jun 16, 2025 0.2900 0.2900 0.2850 0.2850 23,500 -0.01(-1.72%)
Jun 13, 2025 0.3000 0.3000 0.2900 0.2900 13,061 -0.02(-6.45%)
Jun 12, 2025 0.2900 0.3100 0.2900 0.3100 23,000 +0.03(+10.71%)
Jun 11, 2025 0.3000 0.3150 0.2800 0.2800 336,008 -0.02(-8.20%)
Jun 10, 2025 0.3000 0.3050 0.2800 0.3050 177,585 +0.01(+3.39%)
Jun 09, 2025 0.3200 0.3200 0.2950 0.2950 16,462 -0.03(-9.23%)
Jun 06, 2025 0.3300 0.3300 0.3250 0.3250 53,000 -0.01(-1.52%)
Jun 05, 2025 0.3300 0.3350 0.3200 0.3300 19,500 +0.00(+0.00%)
Jun 04, 2025 0.3500 0.3500 0.3300 0.3300 4,000 -0.02(-5.71%)
Jun 03, 2025 0.3400 0.3750 0.3400 0.3500 561,952 +0.01(+2.94%)
Jun 02, 2025 0.3400 0.3500 0.3200 0.3400 68,500 +0.00(+0.00%)
May 30, 2025 0.3400 0.3400 0.3350 0.3400 26,500 +0.01(+3.03%)
May 29, 2025 0.3200 0.3300 0.3200 0.3300 17,500 +0.01(+1.54%)
May 28, 2025 0.3100 0.3250 0.3100 0.3250 4,000 +0.03(+8.33%)
May 27, 2025 0.3100 0.3100 0.3000 0.3000 6,500 +0.01(+3.45%)
May 26, 2025 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
May 23, 2025 0.3100 0.3100 0.2900 0.3000 23,500 -0.01(-3.23%)
May 22, 2025 0.3050 0.3400 0.3050 0.3100 44,000 +0.01(+1.64%)
May 21, 2025 0.3300 0.3400 0.3000 0.3050 157,940 -0.03(-7.58%)
May 20, 2025 0.3100 0.3400 0.3100 0.3300 78,500 +0.02(+6.45%)
May 16, 2025 0.3100 0 -0.03(-8.82%)
May 15, 2025 0.3400 0.3400 0.3400 0.3400 200,500 +0.00(+0.00%)
May 14, 2025 0.3400 0.3400 0.3300 0.3400 18,500 +0.00(+0.00%)
May 13, 2025 0.3400 0.3500 0.3200 0.3400 9,500 -0.02(-5.56%)
May 12, 2025 0.3950 0.3950 0.3600 0.3600 6,256 -0.02(-5.26%)
May 09, 2025 0.3900 0.3900 0.3800 0.3800 5,500 -0.01(-2.56%)
May 08, 2025 0.3900 0.4000 0.3900 0.3900 13,500 -0.01(-2.50%)
May 07, 2025 0.4000 0.4100 0.3750 0.4000 21,645 -0.01(-3.61%)
May 06, 2025 0.4100 0.4150 0.3850 0.4150 41,000 +0.01(+1.22%)
May 05, 2025 0.4000 0.4100 0.4000 0.4100 2,000 +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.