Skip to main content
Ascend Wellness Holdings, Inc. (CSE:AAWH.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
0.550
-0.030 (-5.17%)
At close: Apr 28, 2026

Ascend Wellness Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.590.550.550.55-5.17%15,700
Apr 27, 20260.540.580.540.580.5811.54%24,500
Apr 24, 20260.530.560.510.520.52-7.14%48,790
Apr 23, 20260.570.660.460.560.56-231,890
Apr 22, 20260.480.600.480.560.5614.29%433,700
Apr 21, 20260.510.510.470.490.49-2.00%24,000
Apr 20, 20260.460.510.460.500.5011.11%41,500
Apr 17, 20260.450.460.450.450.45-11,500
Apr 16, 20260.460.460.450.450.45-4.26%21,003
Apr 15, 20260.470.480.460.470.472.17%15,900
Apr 14, 20260.460.510.460.460.46-2.13%19,670
Apr 13, 20260.440.470.440.470.476.82%17,000
Apr 10, 20260.470.470.440.440.44-4.35%15,500
Apr 9, 20260.470.470.440.460.46-14,000
Apr 8, 20260.430.530.430.460.469.52%22,172
Apr 7, 20260.450.450.420.420.42-6.67%7,525
Apr 6, 20260.470.470.450.450.45-4.26%20,500
Apr 2, 20260.460.470.460.470.472.17%7,500
Apr 1, 20260.450.470.440.460.462.22%31,000
Mar 31, 20260.420.470.420.450.4515.38%11,000
Mar 30, 20260.450.450.390.390.39-13.33%15,400
Mar 27, 20260.460.460.440.450.45-1.10%25,000
Mar 26, 20260.470.480.450.460.46-3.19%8,500
Mar 25, 20260.490.490.470.470.47-5.05%6,000
Mar 24, 20260.510.510.500.500.50-2.94%3,700
Mar 23, 20260.480.510.480.510.516.25%12,000
Mar 20, 20260.490.490.480.480.48-2.04%2,000
Mar 19, 20260.490.490.480.490.49-2.00%20,550
Mar 18, 20260.510.510.490.500.50-1.96%18,010
Mar 17, 20260.520.520.500.510.51-7,500
Mar 16, 20260.490.510.490.510.513.03%13,500
Mar 13, 20260.500.500.490.500.501.02%4,500
Mar 12, 20260.520.520.490.490.49-3.92%21,758
Mar 11, 20260.530.540.500.510.51-1.92%21,300
Mar 10, 20260.550.550.520.520.52-7.14%3,500
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