Skip to main content
Ascend Wellness Holdings, Inc. (CSE:AAWH.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.620
+0.050 (8.77%)
At close: Dec 5, 2025

Ascend Wellness Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.570.620.570.620.628.77%39,500
Dec 4, 20250.560.590.560.570.573.64%13,500
Dec 3, 20250.610.610.550.550.55-8.33%19,020
Dec 2, 20250.620.620.580.600.60-1.64%15,370
Dec 1, 20250.560.610.560.610.615.17%49,000
Nov 28, 20250.570.580.570.580.583.57%4,000
Nov 26, 20250.560.570.550.560.561.82%19,680
Nov 25, 20250.550.550.540.550.55-1.79%5,000
Nov 24, 20250.560.580.540.560.561.82%45,000
Nov 21, 20250.520.550.510.550.557.84%36,500
Nov 20, 20250.490.510.470.510.518.51%46,500
Nov 19, 20250.500.500.470.470.47-6.00%16,500
Nov 18, 20250.520.550.490.500.50-5.66%144,675
Nov 17, 20250.550.570.520.530.53-1.85%87,500
Nov 14, 20250.610.610.470.540.54-12.90%136,200
Nov 13, 20250.650.650.620.620.62-6.06%110,500
Nov 12, 20250.680.690.640.660.66-2.94%19,500
Nov 11, 20250.640.680.600.680.687.94%62,900
Nov 10, 20250.600.630.480.630.635.00%92,833
Nov 7, 20250.570.600.550.600.609.09%18,200
Nov 6, 20250.650.650.540.550.55-15.38%60,000
Nov 5, 20250.700.710.650.650.65-7.14%28,700
Nov 4, 20250.720.720.700.700.70-2.78%5,500
Nov 3, 20250.730.730.710.720.72-2.70%3,750
Oct 31, 20250.750.750.730.740.74-2.63%5,000
Oct 30, 20250.780.780.690.760.76-5.00%51,000
Oct 29, 20250.750.800.700.800.805.26%51,756
Oct 28, 20250.830.830.760.760.76-7.32%15,527
Oct 27, 20250.820.830.780.820.82-22,001
Oct 24, 20250.830.850.800.820.82-2.38%96,490
Oct 23, 20250.770.890.740.840.8410.53%174,000
Oct 22, 20250.790.830.720.760.76-5.00%194,067
Oct 21, 20250.860.860.790.800.80-8.05%140,900
Oct 20, 20250.810.880.810.870.877.41%31,800
Oct 17, 20250.820.880.720.810.81-1.22%193,935
Oct 16, 20250.900.920.820.820.82-9.89%38,990
Oct 15, 20250.860.930.850.910.915.81%67,550
Oct 14, 20250.890.890.810.860.86-3.37%63,400
Oct 10, 20250.920.950.830.890.89-5.32%164,012
Oct 9, 20250.910.940.880.940.941.08%51,475
Oct 8, 20250.950.950.880.930.93-1.06%57,903
Oct 7, 20250.930.950.900.940.941.08%59,200
Oct 6, 20250.900.970.860.930.933.33%78,700
Oct 3, 20250.790.930.780.900.9012.50%223,179
Oct 2, 20250.690.800.680.800.8014.29%321,100
Oct 1, 20250.700.700.680.700.70-68,425
Sep 30, 20250.730.730.680.700.70-4.11%127,990
Sep 29, 20250.650.730.630.730.7317.74%358,000
Sep 26, 20250.610.620.610.620.621.64%10,181
Sep 25, 20250.660.660.610.610.61-8.96%69,000
Sep 24, 20250.630.670.630.670.674.69%132,500
Sep 23, 20250.640.650.620.640.641.59%50,990
Sep 22, 20250.660.660.630.630.63-4.55%35,490
Sep 19, 20250.660.660.620.660.66-2.94%95,041
Sep 18, 20250.630.680.620.680.689.68%36,500
Sep 17, 20250.640.660.610.620.62-4.62%62,000
Sep 16, 20250.610.670.610.650.656.56%59,750
Sep 15, 20250.640.660.610.610.61-6.15%99,790
Sep 12, 20250.690.690.650.650.65-5.80%49,010
Sep 11, 20250.700.730.690.690.69-1.43%56,000
Sep 10, 20250.730.730.680.700.70-5.41%107,000
Sep 9, 20250.700.780.700.740.747.25%137,050
Sep 8, 20250.730.730.680.690.69-5.48%32,530
Sep 5, 20250.700.750.700.730.735.80%95,250
Sep 4, 20250.680.750.680.690.692.99%134,800
Sep 3, 20250.750.760.650.670.67-9.46%287,387
Sep 2, 20250.830.830.730.740.74-11.90%76,015
Aug 29, 20250.790.850.720.840.847.69%158,710
Aug 28, 20250.770.830.740.780.781.30%218,974
Aug 27, 20250.730.770.720.770.775.48%126,516
Aug 26, 20250.710.740.690.730.732.82%87,500
Aug 25, 20250.720.740.680.710.71-1.39%65,500
Aug 22, 20250.660.720.650.720.7210.77%306,600
Aug 21, 20250.550.660.530.650.6516.07%81,580
Aug 20, 20250.610.620.540.560.56-6.67%116,000
Aug 19, 20250.670.670.600.600.60-10.45%156,990
Aug 18, 20250.670.690.660.670.671.52%311,820
Aug 15, 20250.650.670.650.660.661.54%21,000
Aug 14, 20250.650.680.630.650.65-40,100
Aug 13, 20250.630.670.590.650.653.17%178,804
Aug 12, 20250.680.700.620.630.63-8.70%418,593
Aug 11, 20250.530.690.530.690.6935.29%225,439
Aug 8, 20250.470.520.470.510.518.51%68,000
Aug 7, 20250.460.520.460.470.474.44%25,081
Aug 6, 20250.450.490.450.450.45-2.17%61,531
Aug 5, 20250.400.460.400.460.4617.95%42,500
Aug 1, 20250.380.400.340.390.391.30%40,500
Jul 31, 20250.450.450.380.390.39-18.09%27,700
Jul 30, 20250.430.510.430.470.479.30%24,500
Jul 29, 20250.430.430.420.430.43-2.27%2,500
Jul 28, 20250.430.440.420.440.442.33%32,000
Jul 25, 20250.400.460.400.430.437.50%128,364
Jul 24, 20250.400.400.400.400.40-24,500
Jul 23, 20250.400.400.400.400.40-29,000
Jul 22, 20250.380.400.380.400.402.56%23,375
Jul 21, 20250.380.390.380.390.391.30%21,000
Jul 17, 20250.370.400.370.390.3910.00%13,000
Jul 16, 20250.370.380.350.350.35-5.41%6,000
Jul 15, 20250.380.380.360.370.37-5.13%10,500
Jul 14, 20250.380.390.380.390.39-2.50%14,000