Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (CSE:AAWH-U)

0.7200 +0.0700 (+10.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 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 (%)
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%)
Aug 01, 2025 0.3900 0 +0.01(+1.30%)
Jul 31, 2025 0.4500 0.4500 0.3800 0.3850 27,700 -0.08(-18.09%)
Jul 30, 2025 0.4300 0.5100 0.4300 0.4700 24,500 +0.04(+9.30%)
Jul 29, 2025 0.4300 0.4300 0.4200 0.4300 2,500 -0.01(-2.27%)
Jul 28, 2025 0.4300 0.4400 0.4200 0.4400 32,000 +0.01(+2.33%)
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%)
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.