Ascend Wellness Holdngs A (AAWH)

Last Price0.4750

Change-0.0068 (-1.41%)

OP · Last Trade: Mar 23rd, 3:38 AM EDT

Historical Prices For Ascend Wellness Holdngs A (AAWH)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.47	0.49	0.47	0.47	25,948	0.47
3/19/2026	0.48	0.49	0.47	0.48	108,268	0.48
3/18/2026	0.49	0.51	0.49	0.50	22,836	0.50
3/17/2026	0.50	0.52	0.50	0.51	12,933	0.51
3/16/2026	0.50	0.50	0.48	0.48	71,115	0.48
3/13/2026	0.49	0.50	0.49	0.49	27,917	0.49
3/12/2026	0.51	0.52	0.50	0.50	9,115	0.50
3/11/2026	0.53	0.54	0.50	0.50	18,653	0.50
3/10/2026	0.56	0.57	0.53	0.53	66,025	0.53
3/09/2026	0.56	0.58	0.55	0.56	13,041	0.56
3/06/2026	0.52	0.56	0.50	0.54	76,314	0.54
3/05/2026	0.57	0.57	0.51	0.52	11,445	0.52
3/04/2026	0.52	0.56	0.49	0.56	33,386	0.56
3/03/2026	0.49	0.50	0.49	0.50	86,176	0.50
3/02/2026	0.52	0.56	0.49	0.51	34,613	0.51
2/27/2026	0.55	0.56	0.53	0.54	20,798	0.54
2/26/2026	0.57	0.57	0.53	0.53	33,359	0.53
2/25/2026	0.56	0.57	0.53	0.56	56,779	0.56
2/24/2026	0.50	0.56	0.50	0.55	49,213	0.55
2/23/2026	0.47	0.53	0.47	0.50	57,346	0.50
2/20/2026	0.58	0.58	0.48	0.50	360,585	0.50
2/19/2026	0.52	0.59	0.51	0.59	177,952	0.59
2/18/2026	0.55	0.55	0.52	0.52	10,561	0.52
2/17/2026	0.53	0.55	0.52	0.55	6,743	0.55
2/13/2026	0.52	0.55	0.49	0.53	101,759	0.53
2/12/2026	0.54	0.54	0.51	0.51	33,931	0.51
2/11/2026	0.53	0.55	0.51	0.54	116,953	0.54
2/10/2026	0.55	0.57	0.54	0.55	69,651	0.55
2/09/2026	0.66	0.66	0.57	0.57	148,820	0.57
2/06/2026	0.67	0.68	0.64	0.66	27,768	0.66
2/05/2026	0.66	0.66	0.65	0.65	18,974	0.65
2/04/2026	0.57	0.66	0.57	0.66	32,053	0.66
2/03/2026	0.64	0.65	0.63	0.65	60,503	0.65
2/02/2026	0.60	0.65	0.56	0.64	59,449	0.64
1/30/2026	0.56	0.60	0.52	0.60	81,465	0.60
1/29/2026	0.57	0.63	0.55	0.57	64,506	0.57
1/28/2026	0.62	0.65	0.60	0.62	46,581	0.62
1/27/2026	0.66	0.67	0.60	0.61	121,266	0.61
1/26/2026	0.66	0.69	0.66	0.69	34,969	0.69
1/23/2026	0.66	0.68	0.64	0.66	53,610	0.66
1/22/2026	0.66	0.66	0.63	0.64	78,534	0.64
1/21/2026	0.61	0.64	0.60	0.64	140,212	0.64
1/20/2026	0.68	0.68	0.60	0.61	227,949	0.61
1/16/2026	0.70	0.70	0.68	0.68	14,657	0.68
1/15/2026	0.69	0.72	0.68	0.70	17,588	0.70
1/14/2026	0.69	0.70	0.66	0.70	36,136	0.70
1/13/2026	0.70	0.72	0.67	0.67	37,184	0.67
1/12/2026	0.65	0.72	0.62	0.70	120,387	0.70
1/09/2026	0.66	0.67	0.58	0.65	79,201	0.65
1/08/2026	0.65	0.69	0.63	0.67	28,485	0.67
1/07/2026	0.62	0.66	0.60	0.65	74,385	0.65
1/06/2026	0.69	0.70	0.60	0.60	331,914	0.60
1/05/2026	0.81	0.81	0.67	0.70	109,870	0.70
1/02/2026	0.73	0.77	0.73	0.75	59,459	0.75
12/31/2025	0.83	0.83	0.72	0.72	45,014	0.72
12/30/2025	0.73	0.81	0.67	0.73	138,143	0.73
12/29/2025	0.71	0.77	0.65	0.69	109,064	0.69
12/26/2025	0.72	0.73	0.63	0.71	73,952	0.71
12/24/2025	0.70	0.72	0.70	0.72	8,160	0.72
12/23/2025	0.60	0.73	0.59	0.71	219,689	0.71