Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (CSE:AAWH-U)

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 07, 2025 0.4000 0.4100 0.3750 0.4000 21,645 -0.01(-3.61%)
May 06, 2025 0.4100 0.4150 0.3850 0.4150 41,000 +0.01(+1.22%)
May 05, 2025 0.4000 0.4100 0.4000 0.4100 2,000 +0.00(+0.00%)
May 01, 2025 0.4100 0.4100 0 -0.05(-9.89%)
Apr 30, 2025 0.4100 0.4550 0.3900 0.4550 121,400 +0.05(+13.75%)
Apr 29, 2025 0.3900 0.4200 0.3900 0.4000 15,500 +0.02(+3.90%)
Apr 28, 2025 0.4000 0.4000 0.3850 0.3850 6,012 +0.01(+1.32%)
Apr 25, 2025 0.4000 0.4200 0.3800 0.3800 62,050 -0.01(-2.56%)
Apr 24, 2025 0.4000 0.4300 0.3900 0.3900 221,751 -0.01(-2.50%)
Apr 23, 2025 0.3600 0.4100 0.3600 0.4000 52,500 +0.05(+14.29%)
Apr 22, 2025 0.3200 0.3500 0.3200 0.3500 120,100 +0.04(+12.90%)
Apr 21, 2025 0.3100 0.3100 0.3100 0.3100 58,500 -0.01(-3.13%)
Apr 17, 2025 0.3200 0 +0.03(+10.34%)
Apr 16, 2025 0.2900 0.3000 0.2900 0.2900 17,500 -0.01(-3.33%)
Apr 15, 2025 0.2800 0.3050 0.2700 0.3000 100,500 +0.02(+7.14%)
Apr 14, 2025 0.2800 0.2800 0.2800 0.2800 5,200 -0.01(-3.45%)
Apr 11, 2025 0.2900 0.3000 0.2750 0.2900 43,700 +0.01(+5.45%)
Apr 10, 2025 0.2900 0.3000 0.2750 0.2750 51,000 +0.02(+5.77%)
Apr 09, 2025 0.3100 0.3100 0.2600 0.2600 13,500 -0.04(-13.33%)
Apr 08, 2025 0.3200 0.3200 0.3000 0.3000 26,000 -0.02(-6.25%)
Apr 07, 2025 0.3300 0.3400 0.3200 0.3200 28,650 -0.02(-5.88%)
Apr 04, 2025 0.3400 0.3400 0.3300 0.3400 14,500 +0.00(+0.00%)
Apr 03, 2025 0.3450 0.3500 0.3400 0.3400 42,000 -0.01(-2.86%)
Apr 02, 2025 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Apr 01, 2025 0.3500 0.3500 0.3400 0.3500 3,000 +0.00(+0.00%)
Mar 31, 2025 0.3600 0.3600 0.3450 0.3500 57,000 -0.02(-5.41%)
Mar 28, 2025 0.3600 0.3700 0.3600 0.3700 49,000 +0.01(+2.78%)
Mar 27, 2025 0.3500 0.3600 0.3500 0.3600 6,000 +0.02(+5.88%)
Mar 26, 2025 0.3500 0.3600 0.3400 0.3400 16,500 -0.01(-2.86%)
Mar 25, 2025 0.3500 0.3500 0.3450 0.3500 6,000 +0.00(+0.00%)
Mar 24, 2025 0.3500 0.3600 0.3400 0.3500 20,500 -0.01(-2.78%)
Mar 21, 2025 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Mar 20, 2025 0.3800 0.3800 0.3600 0.3600 8,500 -0.01(-2.70%)
Mar 19, 2025 0.3600 0.3700 0.3600 0.3700 50,900 +0.02(+5.71%)
Mar 18, 2025 0.3600 0.3700 0.3500 0.3500 14,000 -0.01(-2.78%)
Mar 17, 2025 0.3300 0.3600 0.3300 0.3600 29,200 +0.03(+9.09%)
Mar 14, 2025 0.3200 0.3300 0.3200 0.3300 2,000 +0.01(+3.13%)
Mar 13, 2025 0.3200 0.3300 0.3150 0.3200 5,000 +0.02(+6.67%)
Mar 12, 2025 0.3000 0.3100 0.2850 0.3000 5,750 +0.00(+0.00%)
Mar 11, 2025 0.2900 0.3000 0.2850 0.3000 8,500 +0.01(+3.45%)
Mar 10, 2025 0.3000 0.3100 0.2900 0.2900 8,500 -0.01(-1.69%)
Mar 07, 2025 0.3000 0.3000 0.2950 0.2950 3,000 +0.01(+1.72%)
Mar 06, 2025 0.3000 0.3100 0.2900 0.2900 3,000 -0.01(-1.69%)
Mar 05, 2025 0.3150 0.3300 0.2950 0.2950 35,000 -0.03(-7.81%)
Mar 04, 2025 0.3350 0.3400 0.3000 0.3200 50,953 -0.02(-5.88%)
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.