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)

0.3050 +0.0100 (+3.39%)
Official Closing Price Updated: 3:27 PM EDT, Jun 10, 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 (%)
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%)
Jun 02, 2025 0.3400 0.3500 0.3200 0.3400 68,500 +0.00(+0.00%)
May 30, 2025 0.3400 0.3400 0.3350 0.3400 26,500 +0.01(+3.03%)
May 29, 2025 0.3200 0.3300 0.3200 0.3300 17,500 +0.01(+1.54%)
May 28, 2025 0.3100 0.3250 0.3100 0.3250 4,000 +0.03(+8.33%)
May 27, 2025 0.3100 0.3100 0.3000 0.3000 6,500 +0.01(+3.45%)
May 26, 2025 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
May 23, 2025 0.3100 0.3100 0.2900 0.3000 23,500 -0.01(-3.23%)
May 22, 2025 0.3050 0.3400 0.3050 0.3100 44,000 +0.01(+1.64%)
May 21, 2025 0.3300 0.3400 0.3000 0.3050 157,940 -0.03(-7.58%)
May 20, 2025 0.3100 0.3400 0.3100 0.3300 78,500 +0.02(+6.45%)
May 16, 2025 0.3100 0 -0.03(-8.82%)
May 15, 2025 0.3400 0.3400 0.3400 0.3400 200,500 +0.00(+0.00%)
May 14, 2025 0.3400 0.3400 0.3300 0.3400 18,500 +0.00(+0.00%)
May 13, 2025 0.3400 0.3500 0.3200 0.3400 9,500 -0.02(-5.56%)
May 12, 2025 0.3950 0.3950 0.3600 0.3600 6,256 -0.02(-5.26%)
May 09, 2025 0.3900 0.3900 0.3800 0.3800 5,500 -0.01(-2.56%)
May 08, 2025 0.3900 0.4000 0.3900 0.3900 13,500 -0.01(-2.50%)
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 -0.01(-3.03%)
Apr 04, 2025 0.3400 0.3400 0.3300 0.3300 13,000 -0.01(-2.94%)
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%)
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.