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 9, 20260.560.570.560.560.561.82%7,500
Mar 6, 20260.510.560.510.550.557.84%32,450
Mar 5, 20260.560.560.510.510.51-7.27%10,000
Mar 4, 20260.510.550.510.550.5510.00%13,515
Mar 3, 20260.490.500.490.500.50-3.85%8,500
Mar 2, 20260.550.550.500.520.52-3.70%26,245
Feb 27, 20260.550.550.540.540.54-3,000
Feb 26, 20260.570.570.540.540.54-3.57%8,500
Feb 25, 20260.550.570.540.560.561.82%9,945
Feb 24, 20260.490.550.490.550.5512.24%16,500
Feb 23, 20260.500.530.490.490.49-2.00%18,290
Feb 20, 20260.570.570.470.500.50-15.25%186,726
Feb 19, 20260.520.600.520.590.5913.46%14,000
Feb 18, 20260.550.550.520.520.52-3.70%7,500
Feb 17, 20260.520.540.520.540.541.89%4,200
Feb 13, 20260.510.540.500.530.536.00%21,520
Feb 12, 20260.530.530.500.500.50-5.66%8,500
Feb 11, 20260.560.560.520.530.53-5.36%30,955
Feb 10, 20260.580.580.550.560.56-1.75%35,200
Feb 9, 20260.650.650.560.570.57-12.31%33,275
Feb 6, 20260.660.670.650.650.65-3,500
Feb 5, 20260.650.660.650.650.65-1.52%5,500
Feb 4, 20260.650.660.630.660.66-10,701
Feb 3, 20260.640.660.630.660.663.13%8,000
Feb 2, 20260.600.650.600.640.646.67%20,000
Jan 30, 20260.560.600.530.600.605.26%23,500
Jan 29, 20260.590.610.560.570.57-3.39%20,779
Jan 28, 20260.620.640.590.590.59-3.28%11,840
Jan 27, 20260.680.680.590.610.61-12.86%93,320
Jan 26, 20260.660.700.660.700.707.69%7,500
Jan 23, 20260.650.670.650.650.65-1.52%26,000
Jan 22, 20260.650.660.630.660.663.13%52,450
Jan 21, 20260.620.640.610.640.644.92%17,500
Jan 20, 20260.680.680.610.610.61-10.29%37,520
Jan 19, 20260.680.680.680.680.68-500
Jan 16, 20260.700.700.680.680.68-4.23%5,500
Jan 15, 20260.690.710.690.710.711.43%11,500
Jan 14, 20260.680.700.660.700.702.94%8,500
Jan 13, 20260.710.710.680.680.68-4.23%7,000
Jan 12, 20260.640.730.630.710.719.23%51,001
Jan 9, 20260.670.670.610.650.65-4.41%21,690
Jan 8, 20260.640.680.640.680.686.25%15,700
Jan 7, 20260.600.640.600.640.643.23%20,106
Jan 6, 20260.690.690.600.620.62-11.43%158,000
Jan 5, 20260.750.750.670.700.70-6.67%39,500
Jan 2, 20260.750.760.740.750.75-24,100
Dec 31, 20250.760.790.740.750.75-1.32%15,550
Dec 30, 20250.670.790.670.760.7611.76%158,737
Dec 29, 20250.710.710.670.680.68-4.23%84,000
Dec 24, 20250.710.710.710.710.71-2,000
Dec 23, 20250.600.720.600.710.7120.34%52,004
Dec 22, 20250.750.750.590.590.59-21.33%166,400
Dec 19, 20250.770.840.750.750.75-1.32%37,025
Dec 18, 20251.101.200.690.760.76-29.63%524,476
Dec 17, 20250.991.090.941.081.089.09%414,938
Dec 16, 20250.790.990.790.990.9925.32%209,000
Dec 15, 20250.930.940.770.790.79-15.05%143,450
Dec 12, 20250.670.930.670.930.9350.00%155,121
Dec 11, 20250.600.620.600.620.623.33%9,800
Dec 10, 20250.620.620.580.600.60-3.23%54,222
Dec 9, 20250.590.620.570.620.625.08%16,000
Dec 8, 20250.630.630.590.590.59-4.84%33,000
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