Dark

AAWH
ASCEND WELLNESS HOLDNGS A
stock OTC

EOD

Jul 27, 2026

0.3900USD-2.500%(-0.0100)61,755

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.380100	0.404800	0.380100	0.390000	-2.500%	61,755	0.000%
2026-07-24	0.410000	0.415850	0.387130	0.400000	-2.439%	40,280	-2.500%
2026-07-23	0.410100	0.422000	0.410000	0.410000	-4.094%	18,212	-4.878%
2026-07-22	0.410100	0.440000	0.410100	0.427500	+1.786%	54,068	-8.772%
2026-07-21	0.435000	0.435000	0.410100	0.420000	+0.239%	33,816	-7.143%
2026-07-20	0.460000	0.460000	0.410000	0.419000	-6.889%	11,211	-6.921%
2026-07-17	0.440000	0.460000	0.425000	0.450000	+9.756%	25,617	-13.333%
2026-07-16	0.440000	0.440000	0.410000	0.410000	-6.924%	14,725	-4.878%
2026-07-15	0.445100	0.449900	0.421200	0.440500	-5.269%	26,241	-11.464%
2026-07-14	0.460000	0.465000	0.445100	0.465000	+3.333%	22,849	-16.129%
2026-07-13	0.425000	0.460000	0.410000	0.450000	+5.263%	93,872	-13.333%
2026-07-10	0.410000	0.431250	0.410000	0.427500	+4.268%	25,315	-8.772%
2026-07-09	0.447550	0.447550	0.410000	0.410000	-8.125%	33,592	-4.878%
2026-07-08	0.431160	0.446260	0.431160	0.446260	+3.781%	6,455	-12.607%
2026-07-07	0.440000	0.447500	0.420000	0.430000	+1.153%	30,782	-9.302%
2026-07-06	0.477450	0.477450	0.425100	0.425100	-9.800%	26,502	-8.257%
2026-07-02	0.460000	0.494950	0.460000	0.471285	-5.743%	7,439	-17.248%
2026-07-01	0.500000	0.539800	0.450000	0.500000	0.000%	21,465	-22.000%
2026-06-30	0.480000	0.520700	0.460000	0.500000	+6.769%	88,754	-22.000%
2026-06-29	0.440200	0.498900	0.440200	0.468300	+0.032%	20,968	-16.720%
2026-06-26	0.451600	0.474900	0.441100	0.468150	+4.615%	8,190	-16.693%
2026-06-25	0.450100	0.450100	0.440000	0.447500	+1.705%	19,540	-12.849%
2026-06-24	0.455000	0.455000	0.434800	0.440000	-2.874%	37,593	-11.364%
2026-06-23	0.490000	0.499900	0.446480	0.453020	-8.007%	94,092	-13.911%
2026-06-22	0.510000	0.516660	0.484900	0.492450	-5.607%	62,666	-20.804%
2026-06-18	0.510100	0.521700	0.510000	0.521700	-1.092%	63,392	-25.244%
2026-06-17	0.540000	0.540000	0.510000	0.527460	-0.812%	21,290	-26.061%
2026-06-16	0.525400	0.540000	0.519800	0.531780	-0.438%	72,734	-26.661%
2026-06-15	0.536415	0.540120	0.525300	0.534120	-1.034%	32,812	-26.983%
2026-06-12	0.536200	0.539900	0.525300	0.539700	+1.859%	134,418	-27.738%
2026-06-11	0.550500	0.550650	0.524900	0.529850	-1.871%	18,130	-26.394%
2026-06-10	0.552600	0.556220	0.533000	0.539950	-1.263%	7,579	-27.771%
2026-06-09	0.563000	0.570000	0.536000	0.546855	-2.868%	97,915	-28.683%
2026-06-08	0.556060	0.563000	0.540100	0.563000	+0.536%	87,660	-30.728%
2026-06-05	0.570000	0.574582	0.545100	0.560000	-1.754%	89,732	-30.357%
2026-06-04	0.533205	0.580000	0.524900	0.570000	+8.592%	72,408	-31.579%
2026-06-03	0.548760	0.548820	0.524900	0.524900	-4.598%	3,521	-25.700%
2026-06-02	0.555000	0.560300	0.541380	0.550200	-1.803%	40,015	-29.117%
2026-06-01	0.535800	0.560300	0.535800	0.560300	+2.632%	26,890	-30.394%
2026-05-29	0.551900	0.570000	0.545930	0.545930	-4.223%	57,398	-28.562%
2026-05-28	0.568900	0.580200	0.520080	0.570000	+7.547%	982,924	-31.579%
2026-05-27	0.535200	0.535200	0.527115	0.530000	-0.972%	20,530	-26.415%
2026-05-26	0.597900	0.597900	0.500000	0.535200	0.000%	99,386	-27.130%
2026-05-22	0.537550	0.537550	0.500000	0.535200	-4.009%	61,780	-27.130%
2026-05-21	0.540000	0.569900	0.535600	0.557550	+3.288%	82,109	-30.051%
2026-05-20	0.470000	0.542600	0.470000	0.539800	+12.458%	90,884	-27.751%
2026-05-19	0.480000	0.482500	0.459900	0.480000	-10.276%	20,888	-18.750%
2026-05-18	0.480000	0.550000	0.470000	0.534975	+13.824%	61,993	-27.099%
2026-05-15	0.539100	0.556300	0.450000	0.470000	-17.342%	271,778	-17.021%
2026-05-14	0.570000	0.589400	0.540000	0.568608	-0.227%	126,403	-31.411%
2026-05-13	0.549000	0.569900	0.529200	0.569900	+3.637%	82,513	-31.567%
2026-05-12	0.549100	0.560000	0.540000	0.549900	-2.655%	74,900	-29.078%
2026-05-11	0.600000	0.609900	0.560950	0.564900	-5.091%	285,877	-30.961%
2026-05-08	0.588100	0.599300	0.575000	0.595200	+2.638%	140,190	-34.476%
2026-05-07	0.568505	0.580000	0.550700	0.579900	+1.641%	72,076	-32.747%
2026-05-06	0.564900	0.574900	0.550700	0.570540	+1.919%	36,501	-31.644%
2026-05-05	0.538040	0.560000	0.530450	0.559800	+5.583%	96,346	-30.332%
2026-05-04	0.550000	0.559000	0.530200	0.530200	-3.618%	98,918	-26.443%
2026-05-01	0.570000	0.571750	0.550000	0.550100	-4.414%	133,345	-29.104%
2026-04-30	0.520000	0.580300	0.520000	0.575500	+10.673%	83,151	-32.233%
2026-04-29	0.570000	0.570000	0.510200	0.520000	-7.473%	257,314	-25.000%
2026-04-28	0.595000	0.599700	0.550000	0.562000	-4.697%	74,736	-30.605%
2026-04-27	0.530100	0.590000	0.530000	0.589700	+11.264%	382,769	-33.865%
2026-04-24	0.545060	0.566900	0.500100	0.530000	+1.923%	488,849	-26.415%
2026-04-23	0.550000	0.630000	0.450000	0.520000	-6.726%	994,193	-25.000%
2026-04-22	0.484900	0.604850	0.484200	0.557500	+18.340%	1,029,180	-30.045%
2026-04-21	0.442000	0.510000	0.442000	0.471100	-6.823%	232,865	-17.215%
2026-04-20	0.489800	0.511760	0.460000	0.505595	+9.912%	122,058	-22.863%
2026-04-17	0.460000	0.460000	0.442000	0.460000	+4.072%	111,920	-15.217%
2026-04-16	0.465000	0.465000	0.436700	0.442000	-5.957%	165,807	-11.765%
2026-04-15	0.436700	0.485000	0.436700	0.470000	+2.185%	92,043	-17.021%
2026-04-14	0.460000	0.510200	0.440000	0.459950	-2.138%	256,757	-15.208%
2026-04-13	0.470000	0.470000	0.440000	0.470000	+5.713%	185,329	-17.021%
2026-04-10	0.479900	0.479900	0.444600	0.444600	-4.449%	41,577	-12.281%
2026-04-09	0.480000	0.480000	0.430000	0.465300	-3.042%	205,312	-16.183%
2026-04-08	0.427500	0.497000	0.427500	0.479900	+9.566%	405,948	-18.733%
2026-04-07	0.460000	0.460000	0.420050	0.438000	-4.783%	10,402	-10.959%
2026-04-06	0.440000	0.472500	0.440000	0.460000	-2.128%	60,952	-15.217%
2026-04-02	0.475000	0.475000	0.450000	0.470000	-1.053%	58,953	-17.021%
2026-04-01	0.450000	0.475000	0.430000	0.475000	-1.042%	59,457	-17.895%
2026-03-31	0.428000	0.480000	0.418000	0.480000	+11.628%	24,805	-18.750%
2026-03-30	0.446500	0.452370	0.420000	0.430000	-3.153%	16,281	-9.302%
2026-03-27	0.450000	0.468460	0.443000	0.444000	-3.938%	192,912	-12.162%
2026-03-26	0.471000	0.480000	0.450000	0.462200	-1.660%	51,012	-15.621%
2026-03-25	0.495000	0.498000	0.470000	0.470000	-6.188%	57,094	-17.021%
2026-03-24	0.511725	0.511725	0.495000	0.501000	-1.187%	5,610	-22.156%
2026-03-23	0.479000	0.510000	0.479000	0.507019	+6.741%	45,510	-23.080%
2026-03-20	0.475000	0.495000	0.470000	0.475000	-1.401%	25,948	-17.895%
2026-03-19	0.470000	0.490000	0.470000	0.481750	-4.566%	108,268	-19.045%
2026-03-18	0.507400	0.510100	0.490000	0.504800	-1.962%	22,836	-22.742%
2026-03-17	0.500000	0.520000	0.496500	0.514900	+6.165%	12,933	-24.257%
2026-03-16	0.497000	0.497500	0.480000	0.485000	-2.020%	71,115	-19.588%
2026-03-13	0.499470	0.499470	0.490000	0.495000	-1.000%	27,917	-21.212%
2026-03-12	0.510000	0.515500	0.496500	0.500000	-0.931%	9,115	-22.000%
2026-03-11	0.540000	0.540000	0.504700	0.504700	-3.867%	18,653	-22.726%
2026-03-10	0.557790	0.570000	0.525000	0.525000	-5.748%	66,025	-25.714%
2026-03-09	0.558339	0.579900	0.545200	0.557020	+2.393%	13,041	-29.985%
2026-03-06	0.519900	0.560200	0.500000	0.544000	+4.625%	76,314	-28.309%
2026-03-05	0.560000	0.568550	0.510000	0.519950	-7.135%	11,445	-24.993%
2026-03-04	0.518000	0.559900	0.490000	0.559900	+11.980%	33,386	-30.345%
2026-03-03	0.490000	0.500000	0.485100	0.500000	-1.961%	86,176	-22.000%
2026-03-02	0.560000	0.560000	0.490000	0.510000	-6.069%	34,613	-23.529%
2026-02-27	0.550000	0.559504	0.530100	0.542950	+1.682%	20,798	-28.170%
2026-02-26	0.570000	0.570000	0.530100	0.533970	-4.993%	33,359	-26.962%
2026-02-25	0.542600	0.570000	0.529000	0.562035	+2.188%	56,779	-30.609%
2026-02-24	0.503000	0.559800	0.503000	0.550000	+10.692%	49,213	-29.091%
2026-02-23	0.490000	0.531880	0.475000	0.496875	-0.625%	57,346	-21.509%
2026-02-20	0.581980	0.581980	0.475400	0.500000	-15.254%	360,585	-22.000%
2026-02-19	0.513900	0.590200	0.505000	0.590000	+13.027%	177,952	-33.898%
2026-02-18	0.550800	0.550800	0.517213	0.522000	-4.220%	10,561	-25.287%
2026-02-17	0.530000	0.547100	0.524500	0.545000	+2.617%	6,751	-28.440%
2026-02-13	0.521760	0.550000	0.490000	0.531100	+4.137%	101,759	-26.568%
2026-02-12	0.540000	0.540000	0.510000	0.510000	-5.556%	33,931	-23.529%
2026-02-11	0.540100	0.549000	0.510000	0.540000	-1.996%	116,953	-27.778%
2026-02-10	0.573525	0.573525	0.538900	0.551000	-4.174%	69,651	-29.220%
2026-02-09	0.630100	0.660000	0.565200	0.575000	-12.321%	148,820	-32.174%
2026-02-06	0.658500	0.680000	0.642900	0.655800	+0.583%	27,768	-40.531%
2026-02-05	0.660000	0.661200	0.646000	0.652000	-1.436%	18,974	-40.184%
2026-02-04	0.570000	0.661500	0.570000	0.661500	+2.558%	32,053	-41.043%
2026-02-03	0.636800	0.650000	0.625100	0.645000	+0.797%	60,503	-39.535%
2026-02-02	0.563500	0.650000	0.563500	0.639900	+6.650%	59,449	-39.053%
2026-01-30	0.560000	0.600000	0.523000	0.600000	+4.884%	81,465	-35.000%
2026-01-29	0.610000	0.625300	0.550000	0.572060	-7.389%	64,506	-31.825%
2026-01-28	0.620000	0.647800	0.600400	0.617700	+1.262%	46,581	-36.863%
2026-01-27	0.672600	0.672600	0.600000	0.610000	-11.079%	121,266	-36.066%
2026-01-26	0.660000	0.688470	0.660000	0.686000	+3.939%	34,969	-43.149%
2026-01-23	0.650000	0.680000	0.640100	0.660000	+3.157%	53,610	-40.909%
2026-01-22	0.659900	0.660000	0.629900	0.639800	-0.031%	78,534	-39.043%
2026-01-21	0.627600	0.640000	0.600100	0.640000	+4.575%	140,712	-39.063%
2026-01-20	0.676320	0.676320	0.600000	0.612000	-10.000%	227,949	-36.275%
2026-01-16	0.696800	0.699500	0.680000	0.680000	-2.857%	14,657	-42.647%
2026-01-15	0.675200	0.720000	0.675200	0.700000	+0.014%	17,588	-44.286%
2026-01-14	0.675300	0.699900	0.655000	0.699900	+4.478%	36,136	-44.278%
2026-01-13	0.700100	0.719900	0.669900	0.669900	-4.708%	37,184	-41.782%
2026-01-12	0.650000	0.719950	0.620000	0.703000	+8.154%	120,387	-44.523%
2026-01-09	0.660000	0.670960	0.579700	0.650000	-2.985%	79,216	-40.000%
2026-01-08	0.650000	0.688800	0.630100	0.670000	+3.876%	28,485	-41.791%
2026-01-07	0.600200	0.657955	0.600200	0.645000	+7.500%	74,385	-39.535%
2026-01-06	0.689900	0.699900	0.598500	0.600000	-14.286%	332,904	-35.000%
2026-01-05	0.814000	0.814000	0.670000	0.700000	-6.952%	109,870	-44.286%
2026-01-02	0.725200	0.768800	0.725200	0.752300	+3.766%	69,459	-48.159%
2025-12-31	0.829500	0.829500	0.725000	0.725000	-0.014%	45,014	-46.207%
2025-12-30	0.690000	0.805380	0.669100	0.725100	+5.854%	138,143	-46.214%
2025-12-29	0.770000	0.770000	0.650000	0.685000	-3.521%	109,164	-43.066%
2025-12-26	0.677800	0.729900	0.634300	0.710000	-1.361%	74,032	-45.070%
2025-12-24	0.720000	0.725000	0.700000	0.719800	+1.667%	8,160	-45.818%
2025-12-23	0.591000	0.729000	0.591000	0.708000	+19.797%	219,689	-44.915%
2025-12-22	0.800000	0.800000	0.580400	0.591000	-21.200%	576,932	-34.010%
2025-12-19	0.780000	0.841700	0.740100	0.750000	-3.846%	193,854	-48.000%
2025-12-18	1.090000	1.200000	0.685500	0.780000	-27.778%	1,717,133	-50.000%
2025-12-17	0.999000	1.090000	0.930000	1.080000	+9.091%	971,611	-63.889%
2025-12-16	0.800000	0.999000	0.790100	0.990000	+26.923%	580,020	-60.606%
2025-12-15	0.950100	0.954100	0.760100	0.780000	-15.217%	753,703	-50.000%
2025-12-12	0.720000	0.930000	0.671000	0.920000	+48.387%	596,774	-57.609%
2025-12-11	0.580000	0.620000	0.580000	0.620000	+5.085%	26,251	-37.097%
2025-12-10	0.612000	0.612000	0.580000	0.590000	-6.349%	115,658	-33.898%
2025-12-09	0.651000	0.651000	0.570000	0.630000	+5.000%	53,041	-38.095%
2025-12-08	0.627000	0.630000	0.580000	0.600000	-3.226%	126,544	-35.000%
2025-12-05	0.560000	0.625000	0.560000	0.620000	+8.772%	105,041	-37.097%
2025-12-04	0.630000	0.630000	0.558000	0.570000	+4.568%	54,984	-31.579%
2025-12-03	0.590000	0.610000	0.540000	0.545100	-9.150%	63,942	-28.453%
2025-12-02	0.630000	0.630000	0.570450	0.600000	-3.226%	63,076	-35.000%
2025-12-01	0.575000	0.620000	0.558000	0.620000	+6.897%	119,203	-37.097%
2025-11-28	0.580000	0.580000	0.570000	0.580000	+1.754%	107,598	-32.759%
2025-11-26	0.550000	0.570000	0.545000	0.570000	+3.167%	37,886	-31.579%
2025-11-25	0.550000	0.560000	0.532900	0.552500	-3.070%	28,120	-29.412%
2025-11-24	0.580000	0.580000	0.530000	0.570000	+4.587%	108,302	-31.579%
2025-11-21	0.510000	0.545000	0.509800	0.545000	+10.346%	154,828	-28.440%
2025-11-20	0.510200	0.510200	0.470000	0.493900	+5.085%	196,380	-21.037%
2025-11-19	0.485000	0.517000	0.470000	0.470000	-4.082%	69,295	-17.021%
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	-25.144%
2025-11-14	0.600000	0.630000	0.455000	0.550000	-12.698%	239,035	-29.091%
2025-11-13	0.640000	0.660000	0.630000	0.630000	-6.012%	147,457	-38.095%
2025-11-12	0.610000	0.699900	0.610000	0.670300	-3.817%	46,093	-41.817%
2025-11-11	0.639500	0.697800	0.590000	0.696900	+9.748%	211,462	-44.038%
2025-11-10	0.565000	0.639500	0.470000	0.635000	+4.959%	265,565	-38.583%
2025-11-07	0.550000	0.605000	0.550000	0.605000	+10.000%	81,939	-35.537%
2025-11-06	0.600000	0.600000	0.535000	0.550000	-15.385%	380,037	-29.091%
2025-11-05	0.690000	0.710000	0.650000	0.650000	-5.797%	117,245	-40.000%
2025-11-04	0.717250	0.717250	0.690000	0.690000	-2.817%	89,817	-43.478%
2025-11-03	0.705000	0.725000	0.679500	0.710000	-4.041%	41,584	-45.070%
2025-10-31	0.740000	0.751800	0.710000	0.739900	+1.356%	51,640	-47.290%
2025-10-30	0.710700	0.780000	0.681600	0.730000	-8.750%	119,471	-46.575%
2025-10-29	0.750000	0.800000	0.697500	0.800000	+6.667%	117,492	-51.250%
2025-10-28	0.836900	0.836900	0.750000	0.750000	-9.639%	61,214	-48.000%
2025-10-27	0.806600	0.835000	0.787100	0.830000	+2.028%	128,103	-53.012%
2025-10-24	0.849550	0.860000	0.796450	0.813500	-1.988%	252,569	-52.059%
2025-10-23	0.746600	0.910100	0.732100	0.830000	+2.469%	377,796	-53.012%
2025-10-22	0.849850	0.849850	0.710000	0.810000	-1.220%	249,016	-51.852%
2025-10-21	0.852520	0.864500	0.799000	0.820000	-5.153%	138,991	-52.439%
2025-10-20	0.829750	0.879950	0.821000	0.864550	+5.446%	71,792	-54.890%
2025-10-17	0.840000	0.900000	0.723200	0.819900	-0.012%	551,839	-52.433%
2025-10-16	0.882000	0.930000	0.820000	0.820000	-11.828%	85,365	-52.439%
2025-10-15	0.900000	0.940000	0.847700	0.930000	+8.140%	170,793	-58.065%
2025-10-14	0.865000	0.875000	0.813600	0.860000	+0.939%	66,017	-54.651%
2025-10-13	0.851000	0.960000	0.851000	0.852000	-3.209%	40,362	-54.225%
2025-10-10	0.886300	0.955000	0.838200	0.880250	-7.117%	385,373	-55.694%
2025-10-09	0.911920	0.955000	0.864700	0.947700	+1.903%	299,582	-58.848%
2025-10-08	0.950000	0.960000	0.874300	0.930000	-2.105%	334,496	-58.065%
2025-10-07	0.944350	0.950900	0.900000	0.950000	+2.151%	202,126	-58.947%
2025-10-06	0.930000	0.980000	0.860000	0.930000	0.000%	396,879	-58.065%
2025-10-03	0.780500	0.950000	0.771200	0.930000	+16.250%	503,551	-58.065%
2025-10-02	0.700000	0.809800	0.685300	0.800000	+14.286%	443,256	-51.250%
2025-10-01	0.700000	0.706300	0.690000	0.700000	+2.190%	96,402	-44.286%
2025-09-30	0.650000	0.740000	0.650000	0.685000	-7.370%	324,204	-43.066%
2025-09-29	0.620000	0.739500	0.620000	0.739500	+19.274%	444,354	-47.262%
2025-09-26	0.668450	0.677000	0.600000	0.620000	-3.125%	45,376	-37.097%
2025-09-25	0.650000	0.660000	0.630000	0.640000	-0.133%	56,816	-39.063%
2025-09-24	0.630100	0.661500	0.630000	0.640850	+1.722%	186,976	-39.143%
2025-09-23	0.600000	0.650000	0.600000	0.630000	+3.262%	21,312	-38.095%
2025-09-22	0.658800	0.672500	0.610100	0.610100	-6.138%	37,357	-36.076%
2025-09-19	0.660000	0.670000	0.612640	0.650000	-2.256%	65,320	-40.000%
2025-09-18	0.610000	0.677000	0.610000	0.665000	+9.016%	49,561	-41.353%
2025-09-17	0.647120	0.668950	0.610000	0.610000	-8.955%	125,989	-36.066%
2025-09-16	0.630100	0.670000	0.616000	0.670000	+11.611%	95,083	-41.791%
2025-09-15	0.656950	0.656950	0.600000	0.600300	-10.403%	244,851	-35.032%
2025-09-12	0.680000	0.700000	0.647500	0.670000	-2.870%	72,026	-41.791%
2025-09-11	0.710100	0.740000	0.689800	0.689800	-1.457%	139,873	-43.462%
2025-09-10	0.729900	0.735050	0.671000	0.700000	-12.171%	122,015	-44.286%
2025-09-09	0.710100	0.797000	0.690100	0.797000	+13.873%	219,416	-51.066%
2025-09-08	0.735700	0.738320	0.690000	0.699900	-3.462%	22,778	-44.278%
2025-09-05	0.700000	0.750000	0.700000	0.725000	+6.618%	88,533	-46.207%
2025-09-04	0.672500	0.750000	0.672500	0.680000	+1.115%	179,085	-42.647%
2025-09-03	0.760100	0.760100	0.651000	0.672500	-7.877%	648,971	-42.007%
2025-09-02	0.764600	0.870200	0.730000	0.730000	-13.609%	135,983	-46.575%
2025-08-29	0.793515	0.850000	0.709800	0.845000	+8.333%	1,052,215	-53.846%
2025-08-28	0.788000	0.840000	0.735100	0.780000	+0.645%	818,151	-50.000%
2025-08-27	0.739800	0.780000	0.720000	0.775000	+6.164%	499,074	-49.677%
2025-08-26	0.713000	0.750000	0.680000	0.730000	+2.098%	701,119	-46.575%
2025-08-25	0.674900	0.730000	0.674900	0.715000	+0.534%	346,247	-45.455%
2025-08-22	0.650000	0.729700	0.645950	0.711200	+7.758%	706,682	-45.163%
2025-08-21	0.524100	0.660000	0.524100	0.660000	+16.814%	469,474	-40.909%
2025-08-20	0.613450	0.618700	0.538800	0.565000	-6.781%	442,813	-30.973%
2025-08-19	0.672500	0.672500	0.595000	0.606100	-9.429%	279,490	-35.654%
2025-08-18	0.620000	0.691950	0.620000	0.669200	+2.796%	795,644	-41.721%
2025-08-15	0.660000	0.674950	0.640000	0.651000	+1.719%	479,668	-40.092%
2025-08-14	0.680000	0.685000	0.620000	0.640000	-0.791%	429,116	-39.063%
2025-08-13	0.660000	0.670000	0.581000	0.645100	+2.519%	631,903	-39.544%
2025-08-12	0.674600	0.700200	0.570000	0.629250	-8.804%	942,950	-38.021%
2025-08-11	0.547000	0.700000	0.546900	0.690000	+32.718%	889,469	-43.478%
2025-08-08	0.480000	0.520200	0.461000	0.519900	+11.581%	343,187	-24.986%
2025-08-07	0.442000	0.507200	0.442000	0.465940	-0.843%	187,225	-16.298%
2025-08-06	0.470000	0.490000	0.440225	0.469900	+2.152%	175,093	-17.004%
2025-08-05	0.401000	0.460000	0.401000	0.460000	+6.977%	83,370	-15.217%
2025-08-04	0.409500	0.470000	0.370000	0.430000	+10.256%	108,916	-9.302%
2025-08-01	0.390000	0.399000	0.340000	0.390000	+1.961%	228,306	0.000%
2025-07-31	0.490000	0.490000	0.381000	0.382500	-18.186%	275,036	+1.961%
2025-07-30	0.440000	0.506300	0.425000	0.467525	+11.051%	106,883	-16.582%
2025-07-29	0.421200	0.439900	0.421000	0.421000	0.000%	76,464	-7.363%
2025-07-28	0.428950	0.450000	0.416175	0.421000	-4.318%	81,316	-7.363%
2025-07-25	0.410000	0.440000	0.395000	0.440000	+7.790%	243,170	-11.364%
2025-07-24	0.409900	0.409900	0.395000	0.408200	+3.342%	55,522	-4.459%
2025-07-23	0.400550	0.400550	0.395000	0.395000	+0.249%	5,000	-1.266%
2025-07-22	0.374000	0.395000	0.374000	0.394020	-0.248%	93,702	-1.020%
2025-07-21	0.391000	0.395000	0.358900	0.395000	+2.332%	41,752	-1.266%
2025-07-18	0.380500	0.390800	0.380500	0.386000	+1.312%	24,113	+1.036%
2025-07-17	0.355500	0.387025	0.351000	0.381000	+4.973%	41,749	+2.362%
2025-07-16	0.361000	0.375000	0.361000	0.362950	+2.935%	2,209	+7.453%
2025-07-15	0.370000	0.390000	0.352600	0.352600	-7.985%	109,843	+10.607%
2025-07-14	0.395000	0.395000	0.371400	0.383200	-0.982%	19,020	+1.775%
2025-07-11	0.380000	0.395000	0.370000	0.387000	+0.519%	202,924	+0.775%
2025-07-10	0.367900	0.398000	0.340000	0.385000	+6.944%	189,565	+1.299%
2025-07-09	0.322000	0.365000	0.320300	0.360000	+17.878%	334,738	+8.333%
2025-07-08	0.300000	0.309600	0.276000	0.305400	-4.173%	228,618	+27.701%
2025-07-07	0.325000	0.348800	0.300000	0.318700	-4.150%	24,645	+22.372%
2025-07-03	0.324900	0.343500	0.324900	0.332500	-3.455%	24,286	+17.293%
2025-07-02	0.325000	0.346030	0.325000	0.344400	+5.969%	62,993	+13.240%
2025-07-01	0.312800	0.328600	0.302500	0.325000	+2.411%	31,037	+20.000%
2025-06-30	0.318880	0.332200	0.260100	0.317350	+2.371%	230,347	+22.893%
2025-06-27	0.313500	0.319900	0.310000	0.310000	0.000%	55,205	+25.806%
2025-06-26	0.291000	0.311450	0.290100	0.310000	+5.997%	62,357	+25.806%
2025-06-25	0.292950	0.300000	0.290000	0.292460	-2.040%	45,598	+33.352%
2025-06-24	0.290000	0.298550	0.290000	0.298550	+2.948%	13,663	+30.631%
2025-06-23	0.290000	0.293900	0.290000	0.290000	0.000%	39,406	+34.483%
2025-06-20	0.281100	0.302220	0.281100	0.290000	0.000%	108,100	+34.483%
2025-06-18	0.286750	0.292000	0.283500	0.290000	0.000%	43,469	+34.483%
2025-06-17	0.281100	0.299000	0.281100	0.290000	-2.416%	42,600	+34.483%
2025-06-16	0.319900	0.319900	0.282000	0.297180	+0.560%	333,875	+31.234%
2025-06-13	0.294500	0.304800	0.291050	0.295525	-4.669%	58,013	+31.969%
2025-06-12	0.296050	0.310000	0.282000	0.310000	+9.929%	116,244	+25.806%
2025-06-11	0.295600	0.308500	0.282000	0.282000	-4.536%	339,043	+38.298%
2025-06-10	0.319900	0.319900	0.280000	0.295400	-3.919%	539,175	+32.024%
2025-06-09	0.295000	0.350000	0.290050	0.307450	-3.922%	120,155	+26.850%
2025-06-06	0.321000	0.332025	0.320000	0.320000	-8.460%	159,953	+21.875%
2025-06-05	0.353600	0.360000	0.310000	0.349575	-1.445%	307,485	+11.564%
2025-06-04	0.345000	0.357750	0.340000	0.354700	+2.812%	15,161	+9.952%
2025-06-03	0.331000	0.370000	0.331000	0.345000	+7.477%	442,787	+13.043%
2025-06-02	0.317100	0.344000	0.317100	0.321000	-2.580%	259,320	+21.495%
2025-05-30	0.310000	0.343600	0.310000	0.329500	-1.642%	26,305	+18.361%
2025-05-29	0.343600	0.343600	0.289500	0.335000	+5.929%	34,174	+16.418%
2025-05-28	0.289600	0.320000	0.289600	0.316250	+2.829%	18,237	+23.320%
2025-05-27	0.315100	0.315100	0.291000	0.307550	+3.205%	40,357	+26.809%
2025-05-23	0.320000	0.320000	0.290000	0.298000	-3.871%	165,880	+30.872%
2025-05-22	0.305500	0.320000	0.300000	0.310000	+1.307%	126,796	+25.806%
2025-05-21	0.318350	0.344800	0.299175	0.306000	-7.059%	83,776	+27.451%
2025-05-20	0.355000	0.355000	0.308000	0.329240	+6.206%	10,344	+18.455%
2025-05-19	0.355000	0.355000	0.310000	0.310000	-2.177%	25,600	+25.806%
2025-05-16	0.355000	0.355000	0.310000	0.316900	-8.463%	97,851	+23.067%
2025-05-15	0.333100	0.346200	0.315000	0.346200	+4.655%	23,073	+12.652%
2025-05-14	0.330500	0.347000	0.320000	0.330800	-4.144%	41,934	+17.896%
2025-05-13	0.370000	0.370000	0.319000	0.345100	-6.730%	195,169	+13.011%
2025-05-12	0.419050	0.419050	0.370000	0.370000	0.000%	29,172	+5.405%
2025-05-09	0.439900	0.439900	0.360000	0.370000	-7.500%	61,950	+5.405%
2025-05-08	0.380000	0.410000	0.377500	0.400000	-2.439%	13,925	-2.500%
2025-05-07	0.400000	0.417800	0.380000	0.410000	-3.529%	36,863	-4.878%
2025-05-06	0.420180	0.450000	0.381100	0.425000	-3.409%	62,253	-8.235%
2025-05-05	0.472500	0.472500	0.380000	0.440000	0.000%	7,334	-11.364%
2025-05-02	0.450000	0.450000	0.400100	0.440000	0.000%	5,214	-11.364%
2025-05-01	0.382750	0.450000	0.382750	0.440000	-2.222%	279,824	-11.364%
2025-04-30	0.429000	0.480000	0.390000	0.450000	+9.756%	498,200	-13.333%
2025-04-29	0.430000	0.430000	0.380000	0.410000	+7.866%	50,922	-4.878%
2025-04-28	0.351000	0.400000	0.351000	0.380100	-3.772%	117,284	+2.605%
2025-04-25	0.405000	0.425000	0.380000	0.395000	-0.253%	222,665	-1.266%
2025-04-24	0.400000	0.436500	0.380050	0.396000	+4.554%	857,382	-1.515%
2025-04-23	0.359000	0.400000	0.359000	0.378750	+5.619%	103,211	+2.970%
2025-04-22	0.320000	0.358600	0.313400	0.358600	+16.599%	118,332	+8.756%
2025-04-21	0.320000	0.320000	0.291300	0.307550	-3.891%	17,093	+26.809%
2025-04-17	0.296900	0.320000	0.296900	0.320000	+7.780%	84,065	+21.875%
2025-04-16	0.290000	0.299800	0.271300	0.296900	-1.033%	70,256	+31.357%
2025-04-15	0.265000	0.310300	0.265000	0.300000	+3.448%	138,577	+30.000%
2025-04-14	0.280000	0.290000	0.270000	0.290000	0.000%	10,232	+34.483%
2025-04-11	0.300050	0.313500	0.265000	0.290000	+3.166%	96,913	+34.483%
2025-04-10	0.292600	0.316100	0.278700	0.281100	-13.508%	53,040	+38.741%
2025-04-09	0.272800	0.325000	0.272800	0.325000	+8.333%	22,625	+20.000%
2025-04-08	0.329000	0.329000	0.296250	0.300000	-6.228%	53,622	+30.000%
2025-04-07	0.330000	0.346500	0.266000	0.319925	-2.974%	41,312	+21.904%
2025-04-04	0.360000	0.360000	0.327600	0.329732	-5.791%	31,955	+18.278%
2025-04-03	0.330000	0.359900	0.330000	0.350000	+1.039%	38,579	+11.429%
2025-04-02	0.340000	0.360000	0.340000	0.346400	-3.751%	39,351	+12.587%
2025-04-01	0.340000	0.359900	0.340000	0.359900	+2.829%	12,197	+8.363%
2025-03-31	0.343500	0.365000	0.340100	0.350000	-5.380%	234,604	+11.429%
2025-03-28	0.330000	0.369900	0.330000	0.369900	+3.526%	95,817	+5.434%
2025-03-27	0.350000	0.365000	0.349310	0.357300	+5.088%	13,200	+9.152%
2025-03-26	0.340000	0.349500	0.340000	0.340000	-2.857%	11,822	+14.706%
2025-03-25	0.330000	0.367500	0.330000	0.350000	0.000%	14,895	+11.429%
2025-03-24	0.310000	0.367400	0.310000	0.350000	-4.736%	33,681	+11.429%
2025-03-21	0.353200	0.367400	0.343300	0.367400	0.000%	22,999	+6.151%
2025-03-20	0.348975	0.379900	0.348975	0.367400	+2.056%	10,968	+6.151%
2025-03-19	0.330000	0.380000	0.330000	0.360000	+2.857%	112,425	+8.333%
2025-03-18	0.345650	0.364000	0.345650	0.350000	-2.778%	5,759	+11.429%
2025-03-17	0.320100	0.365300	0.314100	0.360000	+10.769%	112,937	+8.333%
2025-03-14	0.320000	0.335000	0.320000	0.325000	+1.563%	42,841	+20.000%
2025-03-13	0.310000	0.330000	0.299800	0.320000	+3.226%	67,500	+21.875%
2025-03-12	0.288880	0.310000	0.280000	0.310000	+3.333%	51,648	+25.806%
2025-03-11	0.275000	0.304760	0.270000	0.300000	+5.263%	29,655	+30.000%
2025-03-10	0.310000	0.310000	0.281200	0.285000	-3.061%	51,836	+36.842%
2025-03-07	0.293380	0.306100	0.293380	0.294000	-0.676%	12,441	+32.653%
2025-03-06	0.315000	0.317500	0.288300	0.296000	-6.772%	216,148	+31.757%
2025-03-05	0.320000	0.336000	0.300000	0.317500	+4.098%	185,970	+22.835%
2025-03-04	0.330000	0.348800	0.300000	0.305000	-12.707%	222,652	+27.869%
2025-03-03	0.382200	0.390000	0.336700	0.349400	-9.762%	87,162	+11.620%
2025-02-28	0.371000	0.395000	0.366000	0.387200	-0.309%	78,788	+0.723%
2025-02-27	0.400000	0.400000	0.380000	0.388400	-2.900%	52,170	+0.412%
2025-02-26	0.388040	0.400000	0.380050	0.400000	+1.266%	60,564	-2.500%
2025-02-25	0.389805	0.395000	0.378000	0.395000	-1.250%	25,720	-1.266%
2025-02-24	0.360100	0.400200	0.360100	0.400000	+5.263%	149,992	-2.500%
2025-02-21	0.398000	0.398000	0.374000	0.380000	0.000%	79,728	+2.632%
2025-02-20	0.380000	0.390000	0.368500	0.380000	0.000%	81,020	+2.632%
2025-02-19	0.375000	0.400000	0.363000	0.380000	+1.333%	44,252	+2.632%
2025-02-18	0.420000	0.420000	0.360000	0.375000	-10.714%	211,662	+4.000%
2025-02-14	0.380000	0.450900	0.363000	0.420000	+9.091%	276,886	-7.143%
2025-02-13	0.385000	0.390000	0.370000	0.385000	0.000%	177,853	+1.299%
2025-02-12	0.393100	0.393100	0.378000	0.385000	-2.532%	21,771	+1.299%
2025-02-11	0.429900	0.429900	0.370600	0.395000	+0.637%	18,739	-1.266%
2025-02-10	0.460000	0.460000	0.390100	0.392500	-8.721%	155,310	-0.637%
2025-02-07	0.400000	0.439000	0.400000	0.430000	+7.500%	97,330	-9.302%
2025-02-06	0.380000	0.420000	0.380000	0.400000	-1.889%	159,506	-2.500%
2025-02-05	0.407500	0.425250	0.333000	0.407700	+7.289%	144,870	-4.341%
2025-02-04	0.363700	0.394000	0.340000	0.380000	+8.571%	228,753	+2.632%

.dark-mode .Vbfx7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vbfx7j{ color: #333333; background-color: white; border: 2px solid #333333; }AAWHASCEND WELLNESS HOLDNGS Astock OTC

AAWH
ASCEND WELLNESS HOLDNGS A
stock OTC