Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.390
-0.180 (-11.46%)
At close: Dec 5, 2025, 4:00 PM EST
1.400
+0.010 (0.72%)
After-hours: Dec 5, 2025, 4:10 PM EST
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.50 | 1.34 | 1.39 | 1.39 | -11.46% | 1,896 |
| Dec 4, 2025 | 1.35 | 1.57 | 1.30 | 1.57 | 1.57 | 12.95% | 10,104 |
| Dec 3, 2025 | 1.38 | 1.49 | 1.38 | 1.39 | 1.39 | -3.47% | 3,592 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 224 |
| Dec 1, 2025 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | -0.67% | 3,311 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.26 | 1.49 | 1.49 | -0.67% | 11,108 |
| Nov 26, 2025 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | -0.66% | 11,399 |
| Nov 25, 2025 | 1.35 | 1.60 | 1.34 | 1.51 | 1.51 | 0.27% | 11,920 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.35 | 1.51 | 1.51 | -2.71% | 8,058 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.52% | 873 |
| Nov 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 391 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.36% | 1,839 |
| Nov 18, 2025 | 1.37 | 1.57 | 1.33 | 1.57 | 1.57 | 14.38% | 4,851 |
| Nov 17, 2025 | 1.42 | 1.55 | 1.37 | 1.37 | 1.37 | -2.84% | 2,866 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | 3,215 |
| Nov 13, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -2.65% | 7,869 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 673 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 33,140 |
| Nov 10, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 13,173 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -7.10% | 6,939 |
| Nov 6, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 1,991 |
| Nov 5, 2025 | 1.82 | 1.82 | 1.60 | 1.70 | 1.70 | 6.85% | 13,657 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -0.56% | 28,018 |
| Nov 3, 2025 | 1.65 | 1.77 | 1.60 | 1.60 | 1.60 | -1.23% | 30,317 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.62 | 1.62 | 1.62 | -3.11% | 14,093 |
| Oct 30, 2025 | 1.74 | 1.74 | 1.58 | 1.67 | 1.67 | 5.29% | 14,714 |
| Oct 29, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | - | 9,123 |
| Oct 28, 2025 | 1.61 | 1.69 | 1.53 | 1.59 | 1.59 | -3.17% | 12,023 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.59% | 2,637 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.25% | 955 |
| Oct 23, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 9.09% | 3,544 |
| Oct 22, 2025 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -5.52% | 14,566 |
| Oct 21, 2025 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -1.81% | 7,867 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | 1,908 |
| Oct 17, 2025 | 1.63 | 1.71 | 1.63 | 1.64 | 1.64 | -1.20% | 6,067 |
| Oct 16, 2025 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -4.05% | 2,278 |
| Oct 15, 2025 | 1.69 | 1.74 | 1.63 | 1.73 | 1.73 | 4.22% | 27,695 |
| Oct 14, 2025 | 1.69 | 1.70 | 1.60 | 1.66 | 1.66 | -2.92% | 12,997 |
| Oct 13, 2025 | 1.54 | 1.71 | 1.54 | 1.71 | 1.71 | 6.87% | 119,756 |
| Oct 10, 2025 | 1.72 | 1.74 | 1.56 | 1.60 | 1.60 | -5.88% | 38,633 |
| Oct 9, 2025 | 1.74 | 1.75 | 1.56 | 1.70 | 1.70 | 8.97% | 23,425 |
| Oct 8, 2025 | 1.62 | 1.68 | 1.55 | 1.56 | 1.56 | -4.29% | 20,040 |
| Oct 7, 2025 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | 3.82% | 8,313 |
| Oct 6, 2025 | 1.55 | 1.72 | 1.55 | 1.57 | 1.57 | -1.88% | 17,478 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | - | 5,835 |
| Oct 2, 2025 | 1.64 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 239,479 |
| Oct 1, 2025 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | -2.89% | 6,202 |
| Sep 30, 2025 | 1.63 | 1.79 | 1.63 | 1.73 | 1.73 | -3.08% | 8,925 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.69 | 1.79 | 1.79 | 2.29% | 3,253 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.71 | 1.75 | 1.74 | 2.05% | 1,096 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | 0.53% | 7,224 |
| Sep 24, 2025 | 1.70 | 1.85 | 1.70 | 1.70 | 1.70 | -2.80% | 2,300 |
| Sep 23, 2025 | 1.68 | 1.85 | 1.68 | 1.75 | 1.75 | 0.57% | 2,781 |
| Sep 22, 2025 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 1,686 |
| Sep 19, 2025 | 1.64 | 1.86 | 1.64 | 1.77 | 1.77 | -5.65% | 5,935 |
| Sep 18, 2025 | 1.89 | 1.95 | 1.79 | 1.88 | 1.88 | 4.80% | 12,151 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -6.48% | 2,861 |
| Sep 16, 2025 | 1.79 | 1.94 | 1.79 | 1.91 | 1.91 | -0.21% | 4,607 |
| Sep 15, 2025 | 1.82 | 1.93 | 1.82 | 1.92 | 1.92 | 0.31% | 5,631 |
| Sep 12, 2025 | 1.91 | 1.95 | 1.82 | 1.91 | 1.91 | 4.48% | 8,984 |
| Sep 11, 2025 | 1.68 | 1.87 | 1.68 | 1.83 | 1.83 | 6.40% | 7,346 |
| Sep 10, 2025 | 1.80 | 1.86 | 1.65 | 1.72 | 1.72 | -8.02% | 10,099 |
| Sep 9, 2025 | 1.66 | 1.95 | 1.66 | 1.87 | 1.87 | 5.47% | 4,069 |
| Sep 8, 2025 | 1.73 | 1.77 | 1.64 | 1.77 | 1.77 | 2.49% | 14,656 |
| Sep 5, 2025 | 1.60 | 1.74 | 1.60 | 1.73 | 1.73 | 6.13% | 5,915 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -4.12% | 5,052 |
| Sep 3, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | - | 3,993 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 3,524 |
| Aug 29, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.72% | 3,207 |
| Aug 28, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 15,376 |
| Aug 27, 2025 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | -0.97% | 10,852 |
| Aug 26, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | -0.73% | 4,725 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.68 | 1.77 | 1.77 | - | 15,853 |
| Aug 22, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | -3.80% | 14,924 |
| Aug 21, 2025 | 1.73 | 1.84 | 1.72 | 1.84 | 1.84 | 4.55% | 6,253 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 3,985 |
| Aug 19, 2025 | 1.63 | 1.84 | 1.63 | 1.74 | 1.74 | -1.14% | 4,990 |
| Aug 18, 2025 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -2.33% | 9,056 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.73 | 1.80 | 1.80 | 3.56% | 3,424 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 34,128 |
| Aug 13, 2025 | 1.76 | 1.86 | 1.76 | 1.77 | 1.77 | -4.84% | 15,440 |
| Aug 12, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 7.51% | 10,263 |
| Aug 11, 2025 | 1.70 | 1.86 | 1.70 | 1.73 | 1.73 | 1.17% | 2,362 |
| Aug 8, 2025 | 1.74 | 1.83 | 1.68 | 1.71 | 1.71 | -1.72% | 8,483 |
| Aug 7, 2025 | 1.66 | 1.80 | 1.65 | 1.74 | 1.74 | 6.10% | 12,700 |
| Aug 6, 2025 | 1.74 | 1.82 | 1.64 | 1.64 | 1.64 | -5.20% | 88,680 |
| Aug 5, 2025 | 1.63 | 1.78 | 1.63 | 1.73 | 1.73 | 1.17% | 24,074 |
| Aug 4, 2025 | 1.63 | 1.76 | 1.62 | 1.71 | 1.71 | - | 4,228 |
| Aug 1, 2025 | 1.80 | 1.89 | 1.59 | 1.71 | 1.71 | 0.65% | 30,868 |
| Jul 31, 2025 | 1.66 | 1.88 | 1.61 | 1.70 | 1.70 | 2.35% | 31,780 |
| Jul 30, 2025 | 1.75 | 1.99 | 1.56 | 1.66 | 1.66 | -5.36% | 52,539 |
| Jul 29, 2025 | 2.01 | 2.01 | 1.73 | 1.75 | 1.75 | -2.56% | 71,915 |
| Jul 28, 2025 | 2.09 | 2.10 | 1.55 | 1.80 | 1.80 | -10.00% | 251,924 |
| Jul 25, 2025 | 1.90 | 2.02 | 1.74 | 2.00 | 2.00 | 13.64% | 41,350 |
| Jul 24, 2025 | 2.01 | 2.07 | 1.75 | 1.76 | 1.76 | -8.33% | 18,828 |
| Jul 23, 2025 | 2.05 | 2.05 | 1.89 | 1.92 | 1.92 | -3.52% | 11,995 |
| Jul 22, 2025 | 2.04 | 2.10 | 1.92 | 1.99 | 1.99 | -1.73% | 15,907 |
| Jul 21, 2025 | 1.93 | 2.05 | 1.93 | 2.03 | 2.03 | 8.29% | 26,332 |
| Jul 18, 2025 | 1.93 | 1.99 | 1.84 | 1.87 | 1.87 | 5.06% | 19,337 |
| Jul 17, 2025 | 1.89 | 2.05 | 1.77 | 1.78 | 1.78 | 1.66% | 122,239 |