Dark

AAWH
ASCEND WELLNESS HOLDNGS A
stock OTC

EOD

Sep 25, 2026

0.5900USD+4.406%(+0.0249)214,243

Pre-market

0.00USD-100.000%(-0.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.550600	0.600000	0.545200	0.590000	+4.406%	214,243	0.000%
2026-09-24	0.577700	0.600000	0.525100	0.565100	-2.820%	208,708	+4.406%
2026-09-23	0.600000	0.600000	0.550000	0.581500	-2.104%	242,218	+1.462%
2026-09-22	0.494350	0.594000	0.487000	0.594000	+18.480%	291,900	-0.673%
2026-09-21	0.500000	0.501350	0.490050	0.501350	+0.270%	27,018	+17.682%
2026-09-18	0.500000	0.500000	0.480000	0.500000	-0.020%	27,365	+18.000%
2026-09-17	0.510100	0.529700	0.500100	0.500100	-4.721%	51,726	+17.976%
2026-09-16	0.521000	0.540000	0.508900	0.524880	-0.308%	14,770	+12.407%
2026-09-15	0.544700	0.544700	0.512000	0.526500	-1.992%	21,763	+12.061%
2026-09-14	0.490000	0.550000	0.490000	0.537200	+3.537%	154,651	+9.829%
2026-09-11	0.477400	0.530200	0.473500	0.518850	+6.781%	317,709	+13.713%
2026-09-10	0.478400	0.488900	0.440400	0.485900	+1.335%	288,966	+21.424%
2026-09-09	0.473000	0.479500	0.459000	0.479500	0.000%	138,308	+23.045%
2026-09-08	0.455000	0.479500	0.425000	0.479500	+2.086%	265,823	+23.045%
2026-09-04	0.434340	0.469700	0.416770	0.469700	+9.040%	55,551	+25.612%
2026-09-03	0.420000	0.444000	0.415500	0.430760	+0.037%	29,264	+36.967%
2026-09-02	0.420000	0.438640	0.411080	0.430600	+5.333%	36,153	+37.018%
2026-09-01	0.402500	0.450000	0.400000	0.408800	+1.553%	188,928	+44.325%
2026-08-31	0.420000	0.420000	0.400000	0.402550	+1.911%	25,347	+46.566%
2026-08-28	0.430000	0.437950	0.390000	0.395000	-5.975%	187,303	+49.367%
2026-08-27	0.409000	0.434500	0.409000	0.420100	-2.416%	19,072	+40.443%
2026-08-26	0.446000	0.460000	0.430300	0.430500	-3.540%	123,812	+37.050%
2026-08-25	0.516900	0.516900	0.440100	0.446300	-14.173%	128,229	+32.198%
2026-08-24	0.480000	0.552000	0.480000	0.520000	+8.333%	128,595	+13.462%
2026-08-21	0.459000	0.480000	0.457000	0.480000	+0.692%	40,492	+22.917%
2026-08-20	0.420000	0.502000	0.410000	0.476700	+12.165%	410,077	+23.768%
2026-08-19	0.407500	0.425000	0.400000	0.425000	+6.250%	19,774	+38.824%
2026-08-18	0.420000	0.420000	0.399300	0.400000	-6.475%	64,904	+47.500%
2026-08-17	0.424800	0.430000	0.417080	0.427692	+4.009%	13,641	+37.950%
2026-08-14	0.435100	0.435100	0.408000	0.411205	-5.492%	159,965	+43.481%
2026-08-13	0.420000	0.451750	0.409695	0.435100	+4.843%	73,282	+35.601%
2026-08-12	0.430000	0.430000	0.400000	0.415000	-1.190%	1,060	+42.169%
2026-08-11	0.380000	0.425000	0.380000	0.420000	+5.000%	110,159	+40.476%
2026-08-10	0.403200	0.420000	0.399400	0.400000	-1.235%	23,337	+47.500%
2026-08-07	0.410000	0.410000	0.390000	0.405000	-0.310%	45,825	+45.679%
2026-08-06	0.380000	0.406260	0.339600	0.406260	-0.912%	193,901	+45.227%
2026-08-05	0.400000	0.420000	0.369110	0.410000	-0.594%	58,014	+43.902%
2026-08-04	0.354300	0.412450	0.354300	0.412450	+9.114%	40,929	+43.048%
2026-08-03	0.385000	0.400000	0.355000	0.378000	-1.818%	29,635	+56.085%
2026-07-31	0.400000	0.400000	0.385000	0.385000	-3.654%	31,931	+53.247%
2026-07-30	0.375000	0.410000	0.375000	0.399600	-0.100%	83,479	+47.648%
2026-07-29	0.410000	0.410000	0.380000	0.400000	-1.538%	131,097	+47.500%
2026-07-28	0.390000	0.406250	0.390000	0.406250	+4.167%	27,138	+45.231%
2026-07-27	0.380100	0.404800	0.380100	0.390000	-2.500%	61,755	+51.282%
2026-07-24	0.410000	0.415850	0.387130	0.400000	-2.439%	40,280	+47.500%
2026-07-23	0.410100	0.422000	0.410000	0.410000	-4.094%	18,212	+43.902%
2026-07-22	0.410100	0.440000	0.410100	0.427500	+1.786%	54,068	+38.012%
2026-07-21	0.435000	0.435000	0.410100	0.420000	+0.239%	33,816	+40.476%
2026-07-20	0.460000	0.460000	0.410000	0.419000	-6.889%	11,211	+40.811%
2026-07-17	0.440000	0.460000	0.425000	0.450000	+9.756%	25,617	+31.111%
2026-07-16	0.440000	0.440000	0.410000	0.410000	-6.924%	14,725	+43.902%
2026-07-15	0.445100	0.449900	0.421200	0.440500	-5.269%	26,241	+33.939%
2026-07-14	0.460000	0.465000	0.445100	0.465000	+3.333%	22,849	+26.882%
2026-07-13	0.425000	0.460000	0.410000	0.450000	+5.263%	93,872	+31.111%
2026-07-10	0.410000	0.431250	0.410000	0.427500	+4.268%	25,315	+38.012%
2026-07-09	0.447550	0.447550	0.410000	0.410000	-8.125%	33,592	+43.902%
2026-07-08	0.431160	0.446260	0.431160	0.446260	+3.781%	6,455	+32.210%
2026-07-07	0.440000	0.447500	0.420000	0.430000	+1.153%	30,782	+37.209%
2026-07-06	0.477450	0.477450	0.425100	0.425100	-9.800%	26,502	+38.791%
2026-07-02	0.460000	0.494950	0.460000	0.471285	-5.743%	7,439	+25.190%
2026-07-01	0.500000	0.539800	0.450000	0.500000	0.000%	21,465	+18.000%
2026-06-30	0.480000	0.520700	0.460000	0.500000	+6.769%	88,754	+18.000%
2026-06-29	0.440200	0.498900	0.440200	0.468300	+0.032%	20,968	+25.988%
2026-06-26	0.451600	0.474900	0.441100	0.468150	+4.615%	8,190	+26.028%
2026-06-25	0.450100	0.450100	0.440000	0.447500	+1.705%	19,540	+31.844%
2026-06-24	0.455000	0.455000	0.434800	0.440000	-2.874%	37,593	+34.091%
2026-06-23	0.490000	0.499900	0.446480	0.453020	-8.007%	94,092	+30.237%
2026-06-22	0.510000	0.516660	0.484900	0.492450	-5.607%	62,666	+19.809%
2026-06-18	0.510100	0.521700	0.510000	0.521700	-1.092%	63,392	+13.092%
2026-06-17	0.540000	0.540000	0.510000	0.527460	-0.812%	21,290	+11.857%
2026-06-16	0.525400	0.540000	0.519800	0.531780	-0.438%	72,734	+10.948%
2026-06-15	0.536415	0.540120	0.525300	0.534120	-1.034%	32,812	+10.462%
2026-06-12	0.536200	0.539900	0.525300	0.539700	+1.859%	134,418	+9.320%
2026-06-11	0.550500	0.550650	0.524900	0.529850	-1.871%	18,130	+11.352%
2026-06-10	0.552600	0.556220	0.533000	0.539950	-1.263%	7,579	+9.269%
2026-06-09	0.563000	0.570000	0.536000	0.546855	-2.868%	97,915	+7.890%
2026-06-08	0.556060	0.563000	0.540100	0.563000	+0.536%	87,660	+4.796%
2026-06-05	0.570000	0.574582	0.545100	0.560000	-1.754%	89,732	+5.357%
2026-06-04	0.533205	0.580000	0.524900	0.570000	+8.592%	72,408	+3.509%
2026-06-03	0.548760	0.548820	0.524900	0.524900	-4.598%	3,521	+12.402%
2026-06-02	0.555000	0.560300	0.541380	0.550200	-1.803%	40,015	+7.234%
2026-06-01	0.535800	0.560300	0.535800	0.560300	+2.632%	26,890	+5.301%
2026-05-29	0.551900	0.570000	0.545930	0.545930	-4.223%	57,398	+8.072%
2026-05-28	0.568900	0.580200	0.520080	0.570000	+7.547%	982,924	+3.509%
2026-05-27	0.535200	0.535200	0.527115	0.530000	-0.972%	20,530	+11.321%
2026-05-26	0.597900	0.597900	0.500000	0.535200	0.000%	99,386	+10.239%
2026-05-22	0.537550	0.537550	0.500000	0.535200	-4.009%	61,780	+10.239%
2026-05-21	0.540000	0.569900	0.535600	0.557550	+3.288%	82,109	+5.820%
2026-05-20	0.470000	0.542600	0.470000	0.539800	+12.458%	90,884	+9.300%
2026-05-19	0.480000	0.482500	0.459900	0.480000	-10.276%	20,888	+22.917%
2026-05-18	0.480000	0.550000	0.470000	0.534975	+13.824%	61,993	+10.286%
2026-05-15	0.539100	0.556300	0.450000	0.470000	-17.342%	271,778	+25.532%
2026-05-14	0.570000	0.589400	0.540000	0.568608	-0.227%	126,403	+3.762%
2026-05-13	0.549000	0.569900	0.529200	0.569900	+3.637%	82,513	+3.527%
2026-05-12	0.549100	0.560000	0.540000	0.549900	-2.655%	74,900	+7.292%
2026-05-11	0.600000	0.609900	0.560950	0.564900	-5.091%	285,877	+4.443%
2026-05-08	0.588100	0.599300	0.575000	0.595200	+2.638%	140,190	-0.874%
2026-05-07	0.568505	0.580000	0.550700	0.579900	+1.641%	72,076	+1.742%
2026-05-06	0.564900	0.574900	0.550700	0.570540	+1.919%	36,501	+3.411%
2026-05-05	0.538040	0.560000	0.530450	0.559800	+5.583%	96,346	+5.395%
2026-05-04	0.550000	0.559000	0.530200	0.530200	-3.618%	98,918	+11.279%
2026-05-01	0.570000	0.571750	0.550000	0.550100	-4.414%	133,345	+7.253%
2026-04-30	0.520000	0.580300	0.520000	0.575500	+10.673%	83,151	+2.520%
2026-04-29	0.570000	0.570000	0.510200	0.520000	-7.473%	257,314	+13.462%
2026-04-28	0.595000	0.599700	0.550000	0.562000	-4.697%	74,736	+4.982%
2026-04-27	0.530100	0.590000	0.530000	0.589700	+11.264%	382,769	+0.051%
2026-04-24	0.545060	0.566900	0.500100	0.530000	+1.923%	488,849	+11.321%
2026-04-23	0.550000	0.630000	0.450000	0.520000	-6.726%	994,193	+13.462%
2026-04-22	0.484900	0.604850	0.484200	0.557500	+18.340%	1,029,180	+5.830%
2026-04-21	0.442000	0.510000	0.442000	0.471100	-6.823%	232,865	+25.239%
2026-04-20	0.489800	0.511760	0.460000	0.505595	+9.912%	122,058	+16.694%
2026-04-17	0.460000	0.460000	0.442000	0.460000	+4.072%	111,920	+28.261%
2026-04-16	0.465000	0.465000	0.436700	0.442000	-5.957%	165,807	+33.484%
2026-04-15	0.436700	0.485000	0.436700	0.470000	+2.185%	92,043	+25.532%
2026-04-14	0.460000	0.510200	0.440000	0.459950	-2.138%	256,757	+28.275%
2026-04-13	0.470000	0.470000	0.440000	0.470000	+5.713%	185,329	+25.532%
2026-04-10	0.479900	0.479900	0.444600	0.444600	-4.449%	41,577	+32.704%
2026-04-09	0.480000	0.480000	0.430000	0.465300	-3.042%	205,312	+26.800%
2026-04-08	0.427500	0.497000	0.427500	0.479900	+9.566%	405,948	+22.942%
2026-04-07	0.460000	0.460000	0.420050	0.438000	-4.783%	10,402	+34.703%
2026-04-06	0.440000	0.472500	0.440000	0.460000	-2.128%	60,952	+28.261%
2026-04-02	0.475000	0.475000	0.450000	0.470000	-1.053%	58,953	+25.532%
2026-04-01	0.450000	0.475000	0.430000	0.475000	-1.042%	59,457	+24.211%
2026-03-31	0.428000	0.480000	0.418000	0.480000	+11.628%	24,805	+22.917%
2026-03-30	0.446500	0.452370	0.420000	0.430000	-3.153%	16,281	+37.209%
2026-03-27	0.450000	0.468460	0.443000	0.444000	-3.938%	192,912	+32.883%
2026-03-26	0.471000	0.480000	0.450000	0.462200	-1.660%	51,012	+27.650%
2026-03-25	0.495000	0.498000	0.470000	0.470000	-6.188%	57,094	+25.532%
2026-03-24	0.511725	0.511725	0.495000	0.501000	-1.187%	5,610	+17.764%
2026-03-23	0.479000	0.510000	0.479000	0.507019	+6.741%	45,510	+16.366%
2026-03-20	0.475000	0.495000	0.470000	0.475000	-1.401%	25,948	+24.211%
2026-03-19	0.470000	0.490000	0.470000	0.481750	-4.566%	108,268	+22.470%
2026-03-18	0.507400	0.510100	0.490000	0.504800	-1.962%	22,836	+16.878%
2026-03-17	0.500000	0.520000	0.496500	0.514900	+6.165%	12,933	+14.585%
2026-03-16	0.497000	0.497500	0.480000	0.485000	-2.020%	71,115	+21.649%
2026-03-13	0.499470	0.499470	0.490000	0.495000	-1.000%	27,917	+19.192%
2026-03-12	0.510000	0.515500	0.496500	0.500000	-0.931%	9,115	+18.000%
2026-03-11	0.540000	0.540000	0.504700	0.504700	-3.867%	18,653	+16.901%
2026-03-10	0.557790	0.570000	0.525000	0.525000	-5.748%	66,025	+12.381%
2026-03-09	0.558339	0.579900	0.545200	0.557020	+2.393%	13,041	+5.921%
2026-03-06	0.519900	0.560200	0.500000	0.544000	+4.625%	76,314	+8.456%
2026-03-05	0.560000	0.568550	0.510000	0.519950	-7.135%	11,445	+13.472%
2026-03-04	0.518000	0.559900	0.490000	0.559900	+11.980%	33,386	+5.376%
2026-03-03	0.490000	0.500000	0.485100	0.500000	-1.961%	86,176	+18.000%
2026-03-02	0.560000	0.560000	0.490000	0.510000	-6.069%	34,613	+15.686%
2026-02-27	0.550000	0.559504	0.530100	0.542950	+1.682%	20,798	+8.666%
2026-02-26	0.570000	0.570000	0.530100	0.533970	-4.993%	33,359	+10.493%
2026-02-25	0.542600	0.570000	0.529000	0.562035	+2.188%	56,779	+4.976%
2026-02-24	0.503000	0.559800	0.503000	0.550000	+10.692%	49,213	+7.273%
2026-02-23	0.490000	0.531880	0.475000	0.496875	-0.625%	57,346	+18.742%
2026-02-20	0.581980	0.581980	0.475400	0.500000	-15.254%	360,585	+18.000%
2026-02-19	0.513900	0.590200	0.505000	0.590000	+13.027%	177,952	0.000%
2026-02-18	0.550800	0.550800	0.517213	0.522000	-4.220%	10,561	+13.027%
2026-02-17	0.530000	0.547100	0.524500	0.545000	+2.617%	6,751	+8.257%
2026-02-13	0.521760	0.550000	0.490000	0.531100	+4.137%	101,759	+11.090%
2026-02-12	0.540000	0.540000	0.510000	0.510000	-5.556%	33,931	+15.686%
2026-02-11	0.540100	0.549000	0.510000	0.540000	-1.996%	116,953	+9.259%
2026-02-10	0.573525	0.573525	0.538900	0.551000	-4.174%	69,651	+7.078%
2026-02-09	0.630100	0.660000	0.565200	0.575000	-12.321%	148,820	+2.609%
2026-02-06	0.658500	0.680000	0.642900	0.655800	+0.583%	27,768	-10.034%
2026-02-05	0.660000	0.661200	0.646000	0.652000	-1.436%	18,974	-9.509%
2026-02-04	0.570000	0.661500	0.570000	0.661500	+2.558%	32,053	-10.809%
2026-02-03	0.636800	0.650000	0.625100	0.645000	+0.797%	60,503	-8.527%
2026-02-02	0.563500	0.650000	0.563500	0.639900	+6.650%	59,449	-7.798%
2026-01-30	0.560000	0.600000	0.523000	0.600000	+4.884%	81,465	-1.667%
2026-01-29	0.610000	0.625300	0.550000	0.572060	-7.389%	64,506	+3.136%
2026-01-28	0.620000	0.647800	0.600400	0.617700	+1.262%	46,581	-4.484%
2026-01-27	0.672600	0.672600	0.600000	0.610000	-11.079%	121,266	-3.279%
2026-01-26	0.660000	0.688470	0.660000	0.686000	+3.939%	34,969	-13.994%
2026-01-23	0.650000	0.680000	0.640100	0.660000	+3.157%	53,610	-10.606%
2026-01-22	0.659900	0.660000	0.629900	0.639800	-0.031%	78,534	-7.784%
2026-01-21	0.627600	0.640000	0.600100	0.640000	+4.575%	140,712	-7.813%
2026-01-20	0.676320	0.676320	0.600000	0.612000	-10.000%	227,949	-3.595%
2026-01-16	0.696800	0.699500	0.680000	0.680000	-2.857%	14,657	-13.235%
2026-01-15	0.675200	0.720000	0.675200	0.700000	+0.014%	17,588	-15.714%
2026-01-14	0.675300	0.699900	0.655000	0.699900	+4.478%	36,136	-15.702%
2026-01-13	0.700100	0.719900	0.669900	0.669900	-4.708%	37,184	-11.927%
2026-01-12	0.650000	0.719950	0.620000	0.703000	+8.154%	120,387	-16.074%
2026-01-09	0.660000	0.670960	0.579700	0.650000	-2.985%	79,216	-9.231%
2026-01-08	0.650000	0.688800	0.630100	0.670000	+3.876%	28,485	-11.940%
2026-01-07	0.600200	0.657955	0.600200	0.645000	+7.500%	74,385	-8.527%
2026-01-06	0.689900	0.699900	0.598500	0.600000	-14.286%	332,904	-1.667%
2026-01-05	0.814000	0.814000	0.670000	0.700000	-6.952%	109,870	-15.714%
2026-01-02	0.725200	0.768800	0.725200	0.752300	+3.766%	69,459	-21.574%
2025-12-31	0.829500	0.829500	0.725000	0.725000	-0.014%	45,014	-18.621%
2025-12-30	0.690000	0.805380	0.669100	0.725100	+5.854%	138,143	-18.632%
2025-12-29	0.770000	0.770000	0.650000	0.685000	-3.521%	109,164	-13.869%
2025-12-26	0.677800	0.729900	0.634300	0.710000	-1.361%	74,032	-16.901%
2025-12-24	0.720000	0.725000	0.700000	0.719800	+1.667%	8,160	-18.033%
2025-12-23	0.591000	0.729000	0.591000	0.708000	+19.797%	219,689	-16.667%
2025-12-22	0.800000	0.800000	0.580400	0.591000	-21.200%	576,932	-0.169%
2025-12-19	0.780000	0.841700	0.740100	0.750000	-3.846%	193,854	-21.333%
2025-12-18	1.090000	1.200000	0.685500	0.780000	-27.778%	1,717,133	-24.359%
2025-12-17	0.999000	1.090000	0.930000	1.080000	+9.091%	971,611	-45.370%
2025-12-16	0.800000	0.999000	0.790100	0.990000	+26.923%	580,020	-40.404%
2025-12-15	0.950100	0.954100	0.760100	0.780000	-15.217%	753,703	-24.359%
2025-12-12	0.720000	0.930000	0.671000	0.920000	+48.387%	596,774	-35.870%
2025-12-11	0.580000	0.620000	0.580000	0.620000	+5.085%	26,251	-4.839%
2025-12-10	0.612000	0.612000	0.580000	0.590000	-6.349%	115,658	0.000%
2025-12-09	0.651000	0.651000	0.570000	0.630000	+5.000%	53,041	-6.349%
2025-12-08	0.627000	0.630000	0.580000	0.600000	-3.226%	126,544	-1.667%
2025-12-05	0.560000	0.625000	0.560000	0.620000	+8.772%	105,041	-4.839%
2025-12-04	0.630000	0.630000	0.558000	0.570000	+4.568%	54,984	+3.509%
2025-12-03	0.590000	0.610000	0.540000	0.545100	-9.150%	63,942	+8.237%
2025-12-02	0.630000	0.630000	0.570450	0.600000	-3.226%	63,076	-1.667%
2025-12-01	0.575000	0.620000	0.558000	0.620000	+6.897%	119,203	-4.839%
2025-11-28	0.580000	0.580000	0.570000	0.580000	+1.754%	107,598	+1.724%
2025-11-26	0.550000	0.570000	0.545000	0.570000	+3.167%	37,886	+3.509%
2025-11-25	0.550000	0.560000	0.532900	0.552500	-3.070%	28,120	+6.787%
2025-11-24	0.580000	0.580000	0.530000	0.570000	+4.587%	108,302	+3.509%
2025-11-21	0.510000	0.545000	0.509800	0.545000	+10.346%	154,828	+8.257%
2025-11-20	0.510200	0.510200	0.470000	0.493900	+5.085%	196,380	+19.457%
2025-11-19	0.485000	0.517000	0.470000	0.470000	-4.082%	69,295	+25.532%
2025-11-18	0.521000	0.550000	0.485000	0.490000	-5.950%	108,094	+20.408%
2025-11-17	0.540000	0.575300	0.520600	0.521000	-5.273%	47,447	+13.244%
2025-11-14	0.600000	0.630000	0.455000	0.550000	-12.698%	239,035	+7.273%
2025-11-13	0.640000	0.660000	0.630000	0.630000	-6.012%	147,457	-6.349%
2025-11-12	0.610000	0.699900	0.610000	0.670300	-3.817%	46,093	-11.980%
2025-11-11	0.639500	0.697800	0.590000	0.696900	+9.748%	211,462	-15.339%
2025-11-10	0.565000	0.639500	0.470000	0.635000	+4.959%	265,565	-7.087%
2025-11-07	0.550000	0.605000	0.550000	0.605000	+10.000%	81,939	-2.479%
2025-11-06	0.600000	0.600000	0.535000	0.550000	-15.385%	380,037	+7.273%
2025-11-05	0.690000	0.710000	0.650000	0.650000	-5.797%	117,245	-9.231%
2025-11-04	0.717250	0.717250	0.690000	0.690000	-2.817%	89,817	-14.493%
2025-11-03	0.705000	0.725000	0.679500	0.710000	-4.041%	41,584	-16.901%
2025-10-31	0.740000	0.751800	0.710000	0.739900	+1.356%	51,640	-20.259%
2025-10-30	0.710700	0.780000	0.681600	0.730000	-8.750%	119,471	-19.178%
2025-10-29	0.750000	0.800000	0.697500	0.800000	+6.667%	117,492	-26.250%
2025-10-28	0.836900	0.836900	0.750000	0.750000	-9.639%	61,214	-21.333%
2025-10-27	0.806600	0.835000	0.787100	0.830000	+2.028%	128,103	-28.916%
2025-10-24	0.849550	0.860000	0.796450	0.813500	-1.988%	252,569	-27.474%
2025-10-23	0.746600	0.910100	0.732100	0.830000	+2.469%	377,796	-28.916%
2025-10-22	0.849850	0.849850	0.710000	0.810000	-1.220%	249,016	-27.160%
2025-10-21	0.852520	0.864500	0.799000	0.820000	-5.153%	138,991	-28.049%
2025-10-20	0.829750	0.879950	0.821000	0.864550	+5.446%	71,792	-31.756%
2025-10-17	0.840000	0.900000	0.723200	0.819900	-0.012%	551,839	-28.040%
2025-10-16	0.882000	0.930000	0.820000	0.820000	-11.828%	85,365	-28.049%
2025-10-15	0.900000	0.940000	0.847700	0.930000	+8.140%	170,793	-36.559%
2025-10-14	0.865000	0.875000	0.813600	0.860000	+0.939%	66,017	-31.395%
2025-10-13	0.851000	0.960000	0.851000	0.852000	-3.209%	40,362	-30.751%
2025-10-10	0.886300	0.955000	0.838200	0.880250	-7.117%	385,373	-32.974%
2025-10-09	0.911920	0.955000	0.864700	0.947700	+1.903%	299,582	-37.744%
2025-10-08	0.950000	0.960000	0.874300	0.930000	-2.105%	334,496	-36.559%
2025-10-07	0.944350	0.950900	0.900000	0.950000	+2.151%	202,126	-37.895%
2025-10-06	0.930000	0.980000	0.860000	0.930000	0.000%	396,879	-36.559%
2025-10-03	0.780500	0.950000	0.771200	0.930000	+16.250%	503,551	-36.559%
2025-10-02	0.700000	0.809800	0.685300	0.800000	+14.286%	443,256	-26.250%
2025-10-01	0.700000	0.706300	0.690000	0.700000	+2.190%	96,402	-15.714%
2025-09-30	0.650000	0.740000	0.650000	0.685000	-7.370%	324,204	-13.869%
2025-09-29	0.620000	0.739500	0.620000	0.739500	+19.274%	444,354	-20.216%
2025-09-26	0.668450	0.677000	0.600000	0.620000	-3.125%	45,376	-4.839%
2025-09-25	0.650000	0.660000	0.630000	0.640000	-0.133%	56,816	-7.813%
2025-09-24	0.630100	0.661500	0.630000	0.640850	+1.722%	186,976	-7.935%
2025-09-23	0.600000	0.650000	0.600000	0.630000	+3.262%	21,312	-6.349%
2025-09-22	0.658800	0.672500	0.610100	0.610100	-6.138%	37,357	-3.295%
2025-09-19	0.660000	0.670000	0.612640	0.650000	-2.256%	65,320	-9.231%
2025-09-18	0.610000	0.677000	0.610000	0.665000	+9.016%	49,561	-11.278%
2025-09-17	0.647120	0.668950	0.610000	0.610000	-8.955%	125,989	-3.279%
2025-09-16	0.630100	0.670000	0.616000	0.670000	+11.611%	95,083	-11.940%
2025-09-15	0.656950	0.656950	0.600000	0.600300	-10.403%	244,851	-1.716%
2025-09-12	0.680000	0.700000	0.647500	0.670000	-2.870%	72,026	-11.940%
2025-09-11	0.710100	0.740000	0.689800	0.689800	-1.457%	139,873	-14.468%
2025-09-10	0.729900	0.735050	0.671000	0.700000	-12.171%	122,015	-15.714%
2025-09-09	0.710100	0.797000	0.690100	0.797000	+13.873%	219,416	-25.972%
2025-09-08	0.735700	0.738320	0.690000	0.699900	-3.462%	22,778	-15.702%
2025-09-05	0.700000	0.750000	0.700000	0.725000	+6.618%	88,533	-18.621%
2025-09-04	0.672500	0.750000	0.672500	0.680000	+1.115%	179,085	-13.235%
2025-09-03	0.760100	0.760100	0.651000	0.672500	-7.877%	648,971	-12.268%
2025-09-02	0.764600	0.870200	0.730000	0.730000	-13.609%	135,983	-19.178%
2025-08-29	0.793515	0.850000	0.709800	0.845000	+8.333%	1,052,215	-30.178%
2025-08-28	0.788000	0.840000	0.735100	0.780000	+0.645%	818,151	-24.359%
2025-08-27	0.739800	0.780000	0.720000	0.775000	+6.164%	499,074	-23.871%
2025-08-26	0.713000	0.750000	0.680000	0.730000	+2.098%	701,119	-19.178%
2025-08-25	0.674900	0.730000	0.674900	0.715000	+0.534%	346,247	-17.483%
2025-08-22	0.650000	0.729700	0.645950	0.711200	+7.758%	706,682	-17.042%
2025-08-21	0.524100	0.660000	0.524100	0.660000	+16.814%	469,474	-10.606%
2025-08-20	0.613450	0.618700	0.538800	0.565000	-6.781%	442,813	+4.425%
2025-08-19	0.672500	0.672500	0.595000	0.606100	-9.429%	279,490	-2.656%
2025-08-18	0.620000	0.691950	0.620000	0.669200	+2.796%	795,644	-11.835%
2025-08-15	0.660000	0.674950	0.640000	0.651000	+1.719%	479,668	-9.370%
2025-08-14	0.680000	0.685000	0.620000	0.640000	-0.791%	429,116	-7.813%
2025-08-13	0.660000	0.670000	0.581000	0.645100	+2.519%	631,903	-8.541%
2025-08-12	0.674600	0.700200	0.570000	0.629250	-8.804%	942,950	-6.238%
2025-08-11	0.547000	0.700000	0.546900	0.690000	+32.718%	889,469	-14.493%
2025-08-08	0.480000	0.520200	0.461000	0.519900	+11.581%	343,187	+13.483%
2025-08-07	0.442000	0.507200	0.442000	0.465940	-0.843%	187,225	+26.626%
2025-08-06	0.470000	0.490000	0.440225	0.469900	+2.152%	175,093	+25.559%
2025-08-05	0.401000	0.460000	0.401000	0.460000	+6.977%	83,370	+28.261%
2025-08-04	0.409500	0.470000	0.370000	0.430000	+10.256%	108,916	+37.209%
2025-08-01	0.390000	0.399000	0.340000	0.390000	+1.961%	228,306	+51.282%
2025-07-31	0.490000	0.490000	0.381000	0.382500	-18.186%	275,036	+54.248%
2025-07-30	0.440000	0.506300	0.425000	0.467525	+11.051%	106,883	+26.196%
2025-07-29	0.421200	0.439900	0.421000	0.421000	0.000%	76,464	+40.143%
2025-07-28	0.428950	0.450000	0.416175	0.421000	-4.318%	81,316	+40.143%
2025-07-25	0.410000	0.440000	0.395000	0.440000	+7.790%	243,170	+34.091%
2025-07-24	0.409900	0.409900	0.395000	0.408200	+3.342%	55,522	+44.537%
2025-07-23	0.400550	0.400550	0.395000	0.395000	+0.249%	5,000	+49.367%
2025-07-22	0.374000	0.395000	0.374000	0.394020	-0.248%	93,702	+49.739%
2025-07-21	0.391000	0.395000	0.358900	0.395000	+2.332%	41,752	+49.367%
2025-07-18	0.380500	0.390800	0.380500	0.386000	+1.312%	24,113	+52.850%
2025-07-17	0.355500	0.387025	0.351000	0.381000	+4.973%	41,749	+54.856%
2025-07-16	0.361000	0.375000	0.361000	0.362950	+2.935%	2,209	+62.557%
2025-07-15	0.370000	0.390000	0.352600	0.352600	-7.985%	109,843	+67.328%
2025-07-14	0.395000	0.395000	0.371400	0.383200	-0.982%	19,020	+53.967%
2025-07-11	0.380000	0.395000	0.370000	0.387000	+0.519%	202,924	+52.455%
2025-07-10	0.367900	0.398000	0.340000	0.385000	+6.944%	189,565	+53.247%
2025-07-09	0.322000	0.365000	0.320300	0.360000	+17.878%	334,738	+63.889%
2025-07-08	0.300000	0.309600	0.276000	0.305400	-4.173%	228,618	+93.189%
2025-07-07	0.325000	0.348800	0.300000	0.318700	-4.150%	24,645	+85.127%
2025-07-03	0.324900	0.343500	0.324900	0.332500	-3.455%	24,286	+77.444%
2025-07-02	0.325000	0.346030	0.325000	0.344400	+5.969%	62,993	+71.312%
2025-07-01	0.312800	0.328600	0.302500	0.325000	+2.411%	31,037	+81.538%
2025-06-30	0.318880	0.332200	0.260100	0.317350	+2.371%	230,347	+85.915%
2025-06-27	0.313500	0.319900	0.310000	0.310000	0.000%	55,205	+90.323%
2025-06-26	0.291000	0.311450	0.290100	0.310000	+5.997%	62,357	+90.323%
2025-06-25	0.292950	0.300000	0.290000	0.292460	-2.040%	45,598	+101.737%
2025-06-24	0.290000	0.298550	0.290000	0.298550	+2.948%	13,663	+97.622%
2025-06-23	0.290000	0.293900	0.290000	0.290000	0.000%	39,406	+103.448%
2025-06-20	0.281100	0.302220	0.281100	0.290000	0.000%	108,100	+103.448%
2025-06-18	0.286750	0.292000	0.283500	0.290000	0.000%	43,469	+103.448%
2025-06-17	0.281100	0.299000	0.281100	0.290000	-2.416%	42,600	+103.448%
2025-06-16	0.319900	0.319900	0.282000	0.297180	+0.560%	333,875	+98.533%
2025-06-13	0.294500	0.304800	0.291050	0.295525	-4.669%	58,013	+99.645%
2025-06-12	0.296050	0.310000	0.282000	0.310000	+9.929%	116,244	+90.323%
2025-06-11	0.295600	0.308500	0.282000	0.282000	-4.536%	339,043	+109.220%
2025-06-10	0.319900	0.319900	0.280000	0.295400	-3.919%	539,175	+99.729%
2025-06-09	0.295000	0.350000	0.290050	0.307450	-3.922%	120,155	+91.901%
2025-06-06	0.321000	0.332025	0.320000	0.320000	-8.460%	159,953	+84.375%
2025-06-05	0.353600	0.360000	0.310000	0.349575	-1.445%	307,485	+68.776%
2025-06-04	0.345000	0.357750	0.340000	0.354700	+2.812%	15,161	+66.338%
2025-06-03	0.331000	0.370000	0.331000	0.345000	+7.477%	442,787	+71.014%
2025-06-02	0.317100	0.344000	0.317100	0.321000	-2.580%	259,320	+83.801%
2025-05-30	0.310000	0.343600	0.310000	0.329500	-1.642%	26,305	+79.059%
2025-05-29	0.343600	0.343600	0.289500	0.335000	+5.929%	34,174	+76.119%
2025-05-28	0.289600	0.320000	0.289600	0.316250	+2.829%	18,237	+86.561%
2025-05-27	0.315100	0.315100	0.291000	0.307550	+3.205%	40,357	+91.839%
2025-05-23	0.320000	0.320000	0.290000	0.298000	-3.871%	165,880	+97.987%
2025-05-22	0.305500	0.320000	0.300000	0.310000	+1.307%	126,796	+90.323%
2025-05-21	0.318350	0.344800	0.299175	0.306000	-7.059%	83,776	+92.810%
2025-05-20	0.355000	0.355000	0.308000	0.329240	+6.206%	10,344	+79.201%
2025-05-19	0.355000	0.355000	0.310000	0.310000	-2.177%	25,600	+90.323%
2025-05-16	0.355000	0.355000	0.310000	0.316900	-8.463%	97,851	+86.179%
2025-05-15	0.333100	0.346200	0.315000	0.346200	+4.655%	23,073	+70.422%
2025-05-14	0.330500	0.347000	0.320000	0.330800	-4.144%	41,934	+78.356%
2025-05-13	0.370000	0.370000	0.319000	0.345100	-6.730%	195,169	+70.965%
2025-05-12	0.419050	0.419050	0.370000	0.370000	0.000%	29,172	+59.459%
2025-05-09	0.439900	0.439900	0.360000	0.370000	-7.500%	61,950	+59.459%
2025-05-08	0.380000	0.410000	0.377500	0.400000	-2.439%	13,925	+47.500%
2025-05-07	0.400000	0.417800	0.380000	0.410000	-3.529%	36,863	+43.902%
2025-05-06	0.420180	0.450000	0.381100	0.425000	-3.409%	62,253	+38.824%
2025-05-05	0.472500	0.472500	0.380000	0.440000	0.000%	7,334	+34.091%
2025-05-02	0.450000	0.450000	0.400100	0.440000	0.000%	5,214	+34.091%
2025-05-01	0.382750	0.450000	0.382750	0.440000	-2.222%	279,824	+34.091%
2025-04-30	0.429000	0.480000	0.390000	0.450000	+9.756%	498,200	+31.111%
2025-04-29	0.430000	0.430000	0.380000	0.410000	+7.866%	50,922	+43.902%
2025-04-28	0.351000	0.400000	0.351000	0.380100	-3.772%	117,284	+55.222%
2025-04-25	0.405000	0.425000	0.380000	0.395000	-0.253%	222,665	+49.367%
2025-04-24	0.400000	0.436500	0.380050	0.396000	+4.554%	857,382	+48.990%
2025-04-23	0.359000	0.400000	0.359000	0.378750	+5.619%	103,211	+55.776%
2025-04-22	0.320000	0.358600	0.313400	0.358600	+16.599%	118,332	+64.529%
2025-04-21	0.320000	0.320000	0.291300	0.307550	-3.891%	17,093	+91.839%
2025-04-17	0.296900	0.320000	0.296900	0.320000	+7.780%	84,065	+84.375%
2025-04-16	0.290000	0.299800	0.271300	0.296900	-1.033%	70,256	+98.720%
2025-04-15	0.265000	0.310300	0.265000	0.300000	+3.448%	138,577	+96.667%
2025-04-14	0.280000	0.290000	0.270000	0.290000	0.000%	10,232	+103.448%
2025-04-11	0.300050	0.313500	0.265000	0.290000	+3.166%	96,913	+103.448%
2025-04-10	0.292600	0.316100	0.278700	0.281100	-13.508%	53,040	+109.890%
2025-04-09	0.272800	0.325000	0.272800	0.325000	+8.333%	22,625	+81.538%
2025-04-08	0.329000	0.329000	0.296250	0.300000	-6.228%	53,622	+96.667%
2025-04-07	0.330000	0.346500	0.266000	0.319925	-2.974%	41,312	+84.418%

.dark-mode .hTQST0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTQST0{ color: #333333; background-color: white; border: 2px solid #333333; }AAWHASCEND WELLNESS HOLDNGS Astock OTC

AAWH
ASCEND WELLNESS HOLDNGS A
stock OTC