Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	0.3828	0.4500	0.3828	0.4400	279,824	-0.01(-2.22%)
Apr 30, 2025	0.4095	0.4800	0.3900	0.4500	498,200	+0.04(+9.76%)
Apr 29, 2025	0.4300	0.4300	0.3800	0.4100	50,922	+0.03(+7.87%)
Apr 28, 2025	0.3510	0.4000	0.3510	0.3801	117,284	-0.01(-3.77%)
Apr 25, 2025	0.4100	0.4250	0.3800	0.3950	222,665	-0.00(-0.25%)
Apr 24, 2025	0.4000	0.4365	0.3801	0.3960	857,382	+0.02(+4.54%)
Apr 23, 2025	0.3590	0.4000	0.3590	0.3788	103,211	+0.02(+5.63%)
Apr 22, 2025	0.3200	0.3586	0.3134	0.3586	118,332	+0.05(+16.58%)
Apr 21, 2025	0.3200	0.3200	0.2913	0.3076	17,093	-0.01(-3.88%)
Apr 17, 2025	0.2969	0.3200	0.2969	0.3200	84,065	+0.02(+7.78%)
Apr 16, 2025	0.2900	0.2998	0.2713	0.2969	70,256	-0.00(-1.03%)
Apr 15, 2025	0.2650	0.3103	0.2650	0.3000	138,577	+0.01(+3.45%)
Apr 14, 2025	0.2800	0.2900	0.2700	0.2900	10,232	+0.00(+0.00%)
Apr 11, 2025	0.3000	0.3135	0.2650	0.2900	96,913	+0.01(+3.17%)
Apr 10, 2025	0.2925	0.3161	0.2787	0.2811	53,040	-0.04(-13.51%)
Apr 09, 2025	0.2996	0.3250	0.2728	0.3250	22,625	+0.03(+8.33%)
Apr 08, 2025	0.3297	0.3395	0.2910	0.3000	56,973	-0.02(-6.22%)
Apr 07, 2025	0.3200	0.3465	0.2660	0.3199	41,312	-0.01(-2.35%)
Apr 04, 2025	0.3520	0.3600	0.3276	0.3276	27,650	-0.02(-6.40%)
Apr 03, 2025	0.3400	0.3599	0.3300	0.3500	38,579	+0.00(+1.04%)
Apr 02, 2025	0.3400	0.3600	0.3400	0.3464	39,351	-0.01(-3.75%)
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%)

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.

Financial News

Ascend Wellness Holdings Inc (OP:AAWH)

Historical Prices

Popular Pages