Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
11.72
-0.23 (-1.92%)
At close: Mar 6, 2026, 4:00 PM EST
11.50
-0.22 (-1.88%)
After-hours: Mar 6, 2026, 7:17 PM EST
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.59 | 11.85 | 11.50 | 11.72 | 11.72 | -1.92% | 43,528 |
| Mar 5, 2026 | 12.03 | 12.10 | 11.78 | 11.95 | 11.95 | -0.99% | 15,017 |
| Mar 4, 2026 | 11.86 | 12.35 | 11.77 | 12.07 | 12.07 | 1.47% | 30,853 |
| Mar 3, 2026 | 11.65 | 11.97 | 11.05 | 11.90 | 11.90 | 1.06% | 50,189 |
| Mar 2, 2026 | 11.82 | 11.94 | 11.72 | 11.77 | 11.77 | 0.94% | 46,020 |
| Feb 27, 2026 | 11.92 | 12.23 | 11.60 | 11.66 | 11.66 | -2.59% | 45,300 |
| Feb 26, 2026 | 11.88 | 12.08 | 11.70 | 11.97 | 11.97 | 1.01% | 16,932 |
| Feb 25, 2026 | 12.00 | 12.16 | 11.82 | 11.85 | 11.85 | -0.75% | 25,890 |
| Feb 24, 2026 | 11.93 | 12.20 | 11.82 | 11.94 | 11.94 | -0.83% | 23,572 |
| Feb 23, 2026 | 11.74 | 12.08 | 11.64 | 12.04 | 12.04 | 1.69% | 22,812 |
| Feb 20, 2026 | 12.00 | 12.19 | 11.71 | 11.84 | 11.84 | -1.82% | 22,925 |
| Feb 19, 2026 | 11.83 | 12.19 | 11.65 | 12.06 | 12.06 | 1.60% | 24,827 |
| Feb 18, 2026 | 12.02 | 12.19 | 11.70 | 11.87 | 11.87 | -1.49% | 15,579 |
| Feb 17, 2026 | 12.23 | 12.34 | 11.82 | 12.05 | 12.05 | -2.63% | 31,878 |
| Feb 13, 2026 | 12.34 | 12.53 | 11.95 | 12.38 | 12.38 | 1.35% | 53,567 |
| Feb 12, 2026 | 12.02 | 12.30 | 11.56 | 12.21 | 12.21 | 2.18% | 44,533 |
| Feb 11, 2026 | 11.63 | 11.99 | 11.60 | 11.95 | 11.95 | 2.31% | 16,987 |
| Feb 10, 2026 | 12.13 | 12.31 | 11.43 | 11.68 | 11.68 | -2.83% | 83,090 |
| Feb 9, 2026 | 12.63 | 12.75 | 11.92 | 12.02 | 12.02 | -5.65% | 60,328 |
| Feb 6, 2026 | 11.69 | 12.95 | 11.61 | 12.74 | 12.74 | 9.64% | 61,707 |
| Feb 5, 2026 | 11.65 | 11.86 | 11.43 | 11.62 | 11.62 | -1.94% | 70,131 |
| Feb 4, 2026 | 11.89 | 12.02 | 11.50 | 11.85 | 11.85 | -1.17% | 24,173 |
| Feb 3, 2026 | 12.28 | 12.49 | 11.69 | 11.99 | 11.99 | -2.04% | 47,035 |
| Feb 2, 2026 | 11.67 | 12.36 | 11.67 | 12.24 | 12.24 | 3.90% | 39,357 |
| Jan 30, 2026 | 11.55 | 12.00 | 11.35 | 11.78 | 11.78 | 0.43% | 65,858 |
| Jan 29, 2026 | 11.81 | 11.98 | 11.44 | 11.73 | 11.73 | -0.68% | 30,347 |
| Jan 28, 2026 | 12.26 | 12.37 | 11.81 | 11.81 | 11.81 | -3.67% | 38,788 |
| Jan 27, 2026 | 12.18 | 12.55 | 12.01 | 12.26 | 12.26 | 1.24% | 34,493 |
| Jan 26, 2026 | 11.60 | 12.11 | 11.08 | 12.11 | 12.11 | 5.21% | 58,440 |
| Jan 23, 2026 | 11.64 | 11.91 | 11.43 | 11.51 | 11.51 | -1.12% | 20,773 |
| Jan 22, 2026 | 11.61 | 11.87 | 11.47 | 11.64 | 11.64 | 1.39% | 27,590 |
| Jan 21, 2026 | 11.87 | 11.87 | 11.10 | 11.48 | 11.48 | -1.80% | 40,350 |
| Jan 20, 2026 | 11.41 | 12.29 | 11.04 | 11.69 | 11.69 | 1.83% | 90,625 |
| Jan 16, 2026 | 11.13 | 11.62 | 10.70 | 11.48 | 11.48 | 3.14% | 116,821 |
| Jan 15, 2026 | 10.21 | 11.18 | 10.01 | 11.13 | 11.13 | 9.01% | 52,377 |
| Jan 14, 2026 | 10.27 | 10.38 | 9.91 | 10.21 | 10.21 | -1.21% | 55,040 |
| Jan 13, 2026 | 9.36 | 10.39 | 9.26 | 10.34 | 10.34 | 10.89% | 68,980 |
| Jan 12, 2026 | 9.29 | 9.39 | 9.20 | 9.32 | 9.32 | 1.41% | 58,581 |
| Jan 9, 2026 | 9.32 | 9.50 | 9.11 | 9.19 | 9.19 | -1.29% | 85,568 |
| Jan 8, 2026 | 9.43 | 9.45 | 9.25 | 9.31 | 9.31 | -1.27% | 24,695 |
| Jan 7, 2026 | 9.55 | 9.87 | 9.26 | 9.43 | 9.43 | -1.05% | 45,588 |
| Jan 6, 2026 | 9.56 | 9.76 | 9.40 | 9.53 | 9.53 | -1.04% | 26,740 |
| Jan 5, 2026 | 9.26 | 9.87 | 9.22 | 9.63 | 9.63 | 5.36% | 61,176 |
| Jan 2, 2026 | 9.16 | 9.43 | 9.13 | 9.14 | 9.14 | 0.77% | 32,794 |
| Dec 31, 2025 | 9.13 | 9.25 | 8.61 | 9.07 | 9.07 | -1.41% | 221,976 |
| Dec 30, 2025 | 9.52 | 9.52 | 8.86 | 9.20 | 9.20 | -3.46% | 131,769 |
| Dec 29, 2025 | 9.95 | 10.13 | 9.24 | 9.53 | 9.53 | -4.12% | 157,726 |
| Dec 26, 2025 | 9.68 | 10.42 | 9.50 | 9.94 | 9.94 | 0.42% | 130,274 |
| Dec 24, 2025 | 10.02 | 10.02 | 9.15 | 9.90 | 9.90 | -0.02% | 58,214 |
| Dec 23, 2025 | 9.86 | 10.42 | 9.53 | 9.90 | 9.90 | -9.81% | 91,070 |
| Dec 22, 2025 | 10.89 | 11.06 | 10.67 | 10.98 | 10.98 | 1.64% | 24,500 |
| Dec 19, 2025 | 10.50 | 11.25 | 10.50 | 10.80 | 10.80 | 1.15% | 30,967 |
| Dec 18, 2025 | 10.98 | 11.24 | 10.51 | 10.68 | 10.68 | -3.45% | 20,863 |
| Dec 17, 2025 | 10.95 | 11.18 | 10.80 | 11.06 | 11.06 | 0.52% | 17,308 |
| Dec 16, 2025 | 10.88 | 11.21 | 10.80 | 11.00 | 11.00 | -0.61% | 9,576 |
| Dec 15, 2025 | 11.41 | 11.43 | 10.95 | 11.07 | 11.07 | -3.15% | 18,630 |
| Dec 12, 2025 | 11.92 | 11.92 | 11.36 | 11.43 | 11.43 | -3.44% | 13,426 |
| Dec 11, 2025 | 11.66 | 12.00 | 11.59 | 11.84 | 11.83 | 1.15% | 6,931 |
| Dec 10, 2025 | 11.85 | 12.00 | 11.53 | 11.70 | 11.70 | -1.02% | 15,316 |
| Dec 9, 2025 | 11.26 | 11.82 | 11.18 | 11.82 | 11.82 | 0.99% | 16,522 |
| Dec 8, 2025 | 11.70 | 11.82 | 11.40 | 11.70 | 11.70 | 1.67% | 21,811 |
| Dec 5, 2025 | 11.58 | 11.83 | 11.39 | 11.51 | 11.51 | -2.12% | 18,135 |
| Dec 4, 2025 | 11.55 | 11.78 | 11.10 | 11.76 | 11.76 | 0.55% | 28,208 |
| Dec 3, 2025 | 11.46 | 11.70 | 11.10 | 11.70 | 11.70 | 2.96% | 14,577 |
| Dec 2, 2025 | 11.54 | 11.84 | 11.28 | 11.36 | 11.36 | -2.91% | 20,995 |
| Dec 1, 2025 | 10.85 | 11.72 | 10.80 | 11.70 | 11.70 | 6.13% | 36,915 |
| Nov 28, 2025 | 10.65 | 11.10 | 10.59 | 11.03 | 11.02 | 1.65% | 10,253 |
| Nov 26, 2025 | 10.69 | 10.95 | 10.56 | 10.85 | 10.85 | 1.32% | 26,369 |
| Nov 25, 2025 | 10.35 | 10.80 | 9.75 | 10.71 | 10.71 | 0.11% | 40,029 |
| Nov 24, 2025 | 10.71 | 10.73 | 10.44 | 10.69 | 10.69 | -0.88% | 25,343 |
| Nov 21, 2025 | 10.80 | 11.20 | 10.62 | 10.79 | 10.79 | -0.80% | 26,972 |
| Nov 20, 2025 | 11.25 | 11.53 | 10.65 | 10.88 | 10.87 | -3.20% | 35,018 |
| Nov 19, 2025 | 11.21 | 11.80 | 11.06 | 11.24 | 11.23 | 0.19% | 36,310 |
| Nov 18, 2025 | 11.24 | 11.51 | 10.95 | 11.21 | 11.21 | -0.32% | 36,550 |
| Nov 17, 2025 | 11.70 | 11.74 | 10.96 | 11.25 | 11.25 | -5.18% | 70,405 |
| Nov 14, 2025 | 12.00 | 12.51 | 11.57 | 11.87 | 11.86 | -4.10% | 57,404 |
| Nov 13, 2025 | 12.62 | 12.90 | 12.03 | 12.37 | 12.37 | -4.63% | 41,094 |
| Nov 12, 2025 | 13.29 | 14.10 | 12.49 | 12.97 | 12.97 | -6.03% | 62,292 |
| Nov 11, 2025 | 11.82 | 14.25 | 11.75 | 13.80 | 13.80 | 14.89% | 299,738 |
| Nov 10, 2025 | 11.50 | 12.03 | 11.32 | 12.02 | 12.01 | 5.33% | 101,782 |
| Nov 7, 2025 | 11.25 | 11.55 | 11.09 | 11.41 | 11.41 | 0.01% | 19,312 |
| Nov 6, 2025 | 10.94 | 11.42 | 10.94 | 11.41 | 11.41 | 1.36% | 17,706 |
| Nov 5, 2025 | 10.67 | 11.33 | 10.67 | 11.25 | 11.25 | 3.45% | 15,482 |
| Nov 4, 2025 | 10.76 | 11.17 | 10.62 | 10.88 | 10.88 | -2.66% | 25,406 |
| Nov 3, 2025 | 11.40 | 11.55 | 10.82 | 11.18 | 11.17 | 0.08% | 14,152 |
| Oct 31, 2025 | 11.10 | 11.47 | 10.95 | 11.17 | 11.17 | -1.01% | 16,324 |
| Oct 30, 2025 | 11.46 | 11.58 | 11.19 | 11.28 | 11.28 | -2.57% | 16,893 |
| Oct 29, 2025 | 12.30 | 12.30 | 11.53 | 11.58 | 11.58 | -5.05% | 22,530 |
| Oct 28, 2025 | 12.15 | 12.30 | 12.02 | 12.19 | 12.19 | 0.20% | 20,262 |
| Oct 27, 2025 | 12.17 | 12.30 | 12.14 | 12.17 | 12.17 | -1.07% | 14,537 |
| Oct 24, 2025 | 12.23 | 12.45 | 12.23 | 12.30 | 12.30 | 0.01% | 5,297 |
| Oct 23, 2025 | 12.15 | 12.45 | 12.08 | 12.30 | 12.30 | 1.23% | 6,757 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.14 | 12.15 | 12.15 | -2.43% | 12,288 |
| Oct 21, 2025 | 12.29 | 12.70 | 12.08 | 12.45 | 12.45 | 0.09% | 8,953 |
| Oct 20, 2025 | 12.08 | 12.60 | 12.02 | 12.44 | 12.44 | 3.66% | 14,895 |
| Oct 17, 2025 | 12.20 | 12.75 | 12.00 | 12.00 | 12.00 | -2.90% | 9,308 |
| Oct 16, 2025 | 12.90 | 13.17 | 12.15 | 12.36 | 12.36 | -4.25% | 22,105 |
| Oct 15, 2025 | 12.78 | 13.03 | 12.64 | 12.91 | 12.91 | -0.26% | 7,614 |
| Oct 14, 2025 | 12.75 | 12.94 | 12.29 | 12.94 | 12.94 | 2.47% | 18,684 |
| Oct 13, 2025 | 11.88 | 13.02 | 11.78 | 12.63 | 12.63 | 0.85% | 21,729 |