Skip to main content
Aspira Women's Health Inc. (AWHL)
OTCMKTS · Delayed Price · Currency is USD
0.400
-0.009 (-2.32%)
At close: Dec 5, 2025

Aspira Women's Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.420.390.400.40-2.32%7,195
Dec 4, 20250.400.410.380.410.412.37%80,598
Dec 3, 20250.350.400.330.400.4014.45%184,046
Dec 2, 20250.400.400.320.350.35-13.38%117,050
Dec 1, 20250.410.410.400.400.40-1.59%26,379
Nov 28, 20250.420.420.410.410.41-1.58%10,998
Nov 26, 20250.380.420.370.420.420.05%55,166
Nov 25, 20250.380.430.380.420.42-0.86%40,149
Nov 24, 20250.510.510.360.420.42-16.83%167,658
Nov 21, 20250.440.510.440.510.516.59%10,975
Nov 20, 20250.470.510.440.470.47-6.75%31,046
Nov 19, 20250.470.510.470.510.511.19%5,530
Nov 18, 20250.470.500.470.500.50-1.55%14,957
Nov 17, 20250.440.510.440.510.510.02%23,495
Nov 14, 20250.510.510.470.510.510.97%30,590
Nov 13, 20250.490.510.490.510.513.29%12,015
Nov 12, 20250.490.510.480.490.49-2.22%1,559
Nov 11, 20250.480.520.480.500.501.73%35,793
Nov 10, 20250.440.500.440.490.49-0.67%36,113
Nov 7, 20250.510.520.450.490.49-2.96%29,470
Nov 6, 20250.500.510.500.510.513.64%11,350
Nov 5, 20250.490.520.450.490.49-7.15%40,148
Nov 4, 20250.500.530.450.530.5310.40%35,293
Nov 3, 20250.510.510.430.480.48-5.51%46,231
Oct 31, 20250.410.520.410.510.514.51%59,834
Oct 30, 20250.490.490.430.490.49-0.74%49,768
Oct 29, 20250.450.490.430.490.492.02%56,879
Oct 28, 20250.490.520.480.480.48-7.69%59,980
Oct 27, 20250.470.540.460.520.52-0.38%49,875
Oct 24, 20250.450.520.400.520.5220.30%186,121
Oct 23, 20250.480.480.420.430.43-7.90%127,673
Oct 22, 20250.460.490.450.470.47-1.75%87,154
Oct 21, 20250.480.490.450.480.48-0.95%177,806
Oct 20, 20250.510.510.470.480.48-5.06%103,594
Oct 17, 20250.490.590.460.510.510.02%157,815
Oct 16, 20250.520.540.490.510.51-3.79%39,170
Oct 15, 20250.520.530.490.530.53-1.87%71,939
Oct 14, 20250.550.570.360.540.54-4.85%357,720
Oct 13, 20250.550.570.550.570.571.78%11,230
Oct 10, 20250.630.630.540.560.56-11.46%100,734
Oct 9, 20250.620.650.590.630.632.89%85,243
Oct 8, 20250.650.650.590.610.61-5.83%129,767
Oct 7, 20250.650.650.590.650.6510.73%104,870
Oct 6, 20250.530.620.530.590.5911.81%141,694
Oct 3, 20250.520.540.500.530.530.96%19,030
Oct 2, 20250.510.520.490.520.521.07%37,261
Oct 1, 20250.470.550.470.510.514.98%33,477
Sep 30, 20250.530.580.460.490.49-5.75%40,600
Sep 29, 20250.450.530.410.520.528.79%135,174
Sep 26, 20250.550.560.460.480.48-16.14%213,790
Sep 25, 20250.530.600.520.570.579.62%102,498
Sep 24, 20250.490.550.460.520.526.12%45,449
Sep 23, 20250.500.520.460.490.49-2.00%126,708
Sep 22, 20250.450.500.440.500.5016.28%158,076
Sep 19, 20250.460.460.420.430.43-106,092
Sep 18, 20250.430.440.360.430.433.61%118,899
Sep 17, 20250.420.430.390.420.42-5.68%62,390
Sep 16, 20250.410.440.400.440.447.61%26,851
Sep 15, 20250.410.410.390.410.41-9.09%30,748
Sep 12, 20250.450.450.400.450.45-0.02%39,008
Sep 11, 20250.460.460.390.450.45-1.12%31,735
Sep 10, 20250.410.470.390.460.46-3.19%29,775
Sep 9, 20250.460.480.410.470.476.82%82,232
Sep 8, 20250.570.710.370.440.44-35.88%371,757
Sep 5, 20250.440.690.440.690.6950.38%141,308
Sep 4, 20250.420.460.400.460.468.75%90,379
Sep 3, 20250.410.420.390.420.422.34%76,224
Sep 2, 20250.400.410.360.410.41-0.99%66,344
Aug 29, 20250.400.410.360.410.410.93%87,355
Aug 28, 20250.400.410.390.410.411.31%35,193
Aug 27, 20250.410.420.390.410.41-1.70%36,528
Aug 26, 20250.420.420.390.410.410.49%15,273
Aug 25, 20250.400.420.390.410.41-2.38%102,716
Aug 22, 20250.320.420.320.420.427.97%194,294
Aug 21, 20250.370.400.330.390.39-0.97%130,377
Aug 20, 20250.390.420.350.390.39-8.63%145,564
Aug 19, 20250.300.510.270.430.4352.12%338,922
Aug 18, 20250.260.290.240.280.289.45%80,132
Aug 15, 20250.240.280.200.260.267.58%143,887
Aug 14, 20250.230.250.230.240.244.35%69,002
Aug 13, 20250.220.240.180.230.233.51%66,697
Aug 12, 20250.210.220.210.220.225.91%95,721
Aug 11, 20250.200.220.190.210.215.53%128,765
Aug 8, 20250.210.220.190.200.20-0.65%115,431
Aug 7, 20250.210.220.200.200.20-4.40%146,681
Aug 6, 20250.210.220.190.210.21-2.20%118,635
Aug 5, 20250.200.220.200.210.21-1.83%77,831
Aug 4, 20250.220.220.210.220.223.81%62,071
Aug 1, 20250.210.230.200.210.211.94%28,070
Jul 31, 20250.200.210.200.210.216.19%38,895
Jul 30, 20250.200.220.190.190.19-4.90%80,811
Jul 29, 20250.220.220.190.200.20-5.99%31,685
Jul 28, 20250.220.230.180.220.221.64%156,668
Jul 25, 20250.200.220.180.210.212.45%140,452
Jul 24, 20250.210.220.190.210.211.71%231,583
Jul 23, 20250.210.220.180.200.20-1.73%38,487
Jul 22, 20250.220.220.190.210.211.71%76,561
Jul 21, 20250.220.220.190.210.21-6.78%102,142
Jul 18, 20250.220.220.170.220.22-0.05%216,092
Jul 17, 20250.190.220.160.220.2222.91%176,861