Skip to main content
Ascend Wellness Holdings, Inc. (CSE:AAWH.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.560
+0.010 (1.82%)
Mar 9, 2026, 3:59 PM EST

Ascend Wellness Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.520.560.500.540.544.62%76,314
Mar 5, 20260.560.570.510.520.52-7.13%11,445
Mar 4, 20260.520.560.490.560.5611.98%33,386
Mar 3, 20260.490.500.490.500.50-1.96%86,176
Mar 2, 20260.560.560.490.510.51-6.08%34,613
Feb 27, 20260.550.560.530.540.541.69%20,798
Feb 26, 20260.570.570.530.530.53-4.98%33,359
Feb 25, 20260.540.570.530.560.562.18%56,779
Feb 24, 20260.500.560.500.550.5510.69%49,213
Feb 23, 20260.490.530.480.500.50-0.62%57,346
Feb 20, 20260.580.580.480.500.50-15.25%360,585
Feb 19, 20260.510.590.510.590.5913.03%177,952
Feb 18, 20260.550.550.520.520.52-4.22%10,561
Feb 17, 20260.530.550.520.550.552.62%6,743
Feb 13, 20260.520.550.490.530.534.14%101,759
Feb 12, 20260.540.540.510.510.51-5.56%33,931
Feb 11, 20260.540.550.510.540.54-2.00%116,953
Feb 10, 20260.570.570.540.550.55-4.17%69,651
Feb 9, 20260.630.660.570.580.58-12.32%148,820
Feb 6, 20260.660.680.640.660.660.58%27,768
Feb 5, 20260.660.660.650.650.65-1.44%18,974
Feb 4, 20260.570.660.570.660.662.56%32,053
Feb 3, 20260.640.650.630.650.650.80%60,503
Feb 2, 20260.560.650.560.640.646.65%59,449
Jan 30, 20260.560.600.520.600.604.88%81,465
Jan 29, 20260.610.630.550.570.57-7.38%64,506
Jan 28, 20260.620.650.600.620.621.26%46,581
Jan 27, 20260.670.670.600.610.61-11.08%121,266
Jan 26, 20260.660.690.660.690.693.94%34,969
Jan 23, 20260.650.680.640.660.663.16%53,610
Jan 22, 20260.660.660.630.640.64-0.03%78,534
Jan 21, 20260.630.640.600.640.644.58%140,212
Jan 20, 20260.680.680.600.610.61-10.00%227,949
Jan 16, 20260.700.700.680.680.68-2.86%14,657
Jan 15, 20260.680.720.680.700.700.01%17,588
Jan 14, 20260.680.700.660.700.704.48%36,136
Jan 13, 20260.700.720.670.670.67-4.71%37,184
Jan 12, 20260.650.720.620.700.708.15%120,387
Jan 9, 20260.660.670.580.650.65-2.99%79,201
Jan 8, 20260.650.690.630.670.673.88%28,485
Jan 7, 20260.600.660.600.650.657.50%74,385
Jan 6, 20260.690.700.600.600.60-14.29%331,914
Jan 5, 20260.810.810.670.700.70-6.95%109,870
Jan 2, 20260.730.770.730.750.753.77%59,459
Dec 31, 20250.830.830.730.730.73-0.01%45,014
Dec 30, 20250.690.810.670.730.735.85%138,143
Dec 29, 20250.770.770.650.690.69-3.52%109,064
Dec 26, 20250.680.730.630.710.71-1.36%73,952
Dec 24, 20250.720.730.700.720.721.67%8,160
Dec 23, 20250.590.730.590.710.7119.80%219,689
Dec 22, 20250.800.800.580.590.59-21.20%576,932
Dec 19, 20250.780.840.740.750.75-3.85%193,854
Dec 18, 20251.091.200.690.780.78-27.78%1,651,660
Dec 17, 20251.001.090.931.081.089.09%970,911
Dec 16, 20250.801.000.790.990.9926.92%579,820
Dec 15, 20250.950.950.760.780.78-15.22%752,103
Dec 12, 20250.720.930.670.920.9248.39%596,274
Dec 11, 20250.580.620.580.620.625.08%26,251
Dec 10, 20250.610.610.580.590.59-6.35%115,658
Dec 9, 20250.650.650.570.630.635.00%53,041
Dec 8, 20250.630.630.580.600.60-3.23%126,544
Dec 5, 20250.560.630.560.620.628.77%105,041
Dec 4, 20250.630.630.560.570.574.57%54,984
Dec 3, 20250.590.610.540.550.55-9.15%62,942
Dec 2, 20250.630.630.570.600.60-3.23%63,076
Dec 1, 20250.580.620.560.620.626.90%119,203
Nov 28, 20250.580.580.570.580.581.75%107,598
Nov 26, 20250.550.570.550.570.573.17%37,886
Nov 25, 20250.550.560.530.550.55-3.07%28,120
Nov 24, 20250.580.580.530.570.574.59%108,302
Nov 21, 20250.510.550.510.550.5510.35%154,328
Nov 20, 20250.510.510.470.490.495.09%186,880
Nov 19, 20250.490.520.470.470.47-4.08%69,295
Nov 18, 20250.520.550.490.490.49-5.95%108,094
Nov 17, 20250.540.580.520.520.52-5.27%47,447
Nov 14, 20250.600.630.460.550.55-12.70%239,035
Nov 13, 20250.640.660.630.630.63-6.01%147,457
Nov 12, 20250.610.700.610.670.67-3.82%46,093
Nov 11, 20250.640.700.590.700.709.75%211,462
Nov 10, 20250.570.640.470.640.644.96%265,565
Nov 7, 20250.550.610.550.610.6110.00%81,939
Nov 6, 20250.600.600.540.550.55-15.38%380,037
Nov 5, 20250.690.710.650.650.65-5.80%117,245
Nov 4, 20250.720.720.690.690.69-2.82%89,817
Nov 3, 20250.710.730.680.710.71-4.04%40,364
Oct 31, 20250.740.750.710.740.741.36%51,640
Oct 30, 20250.710.780.680.730.73-8.75%119,471
Oct 29, 20250.750.800.700.800.806.67%117,492
Oct 28, 20250.840.840.750.750.75-9.64%61,214
Oct 27, 20250.810.840.790.830.832.03%128,103
Oct 24, 20250.850.860.800.810.81-1.99%252,569
Oct 23, 20250.750.910.730.830.832.47%377,796
Oct 22, 20250.850.850.710.810.81-1.22%249,016
Oct 21, 20250.850.860.800.820.82-5.16%138,991
Oct 20, 20250.830.880.820.860.865.45%71,692
Oct 17, 20250.840.900.720.820.82-0.01%551,839
Oct 16, 20250.880.930.820.820.82-11.83%85,365
Oct 15, 20250.900.940.850.930.938.14%170,643
Oct 14, 20250.870.880.810.860.860.94%66,017
Oct 13, 20250.850.960.850.850.85-3.21%40,362