Assertio Holdings, Inc. (ASRT)

NASDAQ: ASRT · Real-Time Price · USD

0.768

-0.017 (-2.12%)

At close: Dec 5, 2025, 4:00 PM EST

0.752

-0.015 (-2.01%)

After-hours: Dec 5, 2025, 7:06 PM EST

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.77	0.79	0.76	0.77	0.77	-2.12%	270,424
Dec 4, 2025	0.77	0.79	0.74	0.78	0.78	0.55%	423,103
Dec 3, 2025	0.76	0.78	0.74	0.78	0.78	2.96%	215,525
Dec 2, 2025	0.77	0.79	0.75	0.76	0.76	-2.91%	314,253
Dec 1, 2025	0.72	0.78	0.72	0.78	0.78	6.14%	552,154
Nov 28, 2025	0.71	0.74	0.71	0.74	0.74	1.65%	153,799
Nov 26, 2025	0.71	0.73	0.70	0.72	0.72	1.32%	395,541
Nov 25, 2025	0.69	0.72	0.65	0.71	0.71	0.11%	600,444
Nov 24, 2025	0.71	0.72	0.70	0.71	0.71	-0.88%	380,151
Nov 21, 2025	0.72	0.75	0.71	0.72	0.72	-0.80%	404,582
Nov 20, 2025	0.75	0.77	0.71	0.73	0.73	-3.20%	525,273
Nov 19, 2025	0.75	0.79	0.74	0.75	0.75	0.19%	544,658
Nov 18, 2025	0.75	0.77	0.73	0.75	0.75	-0.32%	548,250
Nov 17, 2025	0.78	0.78	0.73	0.75	0.75	-5.18%	1,056,081
Nov 14, 2025	0.80	0.83	0.77	0.79	0.79	-4.10%	861,073
Nov 13, 2025	0.84	0.86	0.80	0.82	0.82	-4.63%	616,415
Nov 12, 2025	0.89	0.94	0.83	0.86	0.86	-6.03%	934,389
Nov 11, 2025	0.79	0.95	0.78	0.92	0.92	14.89%	4,496,070
Nov 10, 2025	0.77	0.80	0.75	0.80	0.80	5.33%	1,526,744
Nov 7, 2025	0.75	0.77	0.74	0.76	0.76	0.01%	289,694
Nov 6, 2025	0.73	0.76	0.73	0.76	0.76	1.36%	265,598
Nov 5, 2025	0.71	0.76	0.71	0.75	0.75	3.45%	232,235
Nov 4, 2025	0.72	0.74	0.71	0.73	0.73	-2.66%	381,090
Nov 3, 2025	0.76	0.77	0.72	0.75	0.75	0.08%	212,293
Oct 31, 2025	0.74	0.76	0.73	0.74	0.74	-1.01%	244,861
Oct 30, 2025	0.76	0.77	0.75	0.75	0.75	-2.57%	253,395
Oct 29, 2025	0.82	0.82	0.77	0.77	0.77	-5.06%	337,959
Oct 28, 2025	0.81	0.82	0.80	0.81	0.81	0.20%	303,936
Oct 27, 2025	0.81	0.82	0.81	0.81	0.81	-1.07%	218,061
Oct 24, 2025	0.82	0.83	0.82	0.82	0.82	0.01%	79,461
Oct 23, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	101,367
Oct 22, 2025	0.83	0.83	0.81	0.81	0.81	-2.43%	184,320
Oct 21, 2025	0.82	0.85	0.81	0.83	0.83	0.08%	134,302
Oct 20, 2025	0.81	0.84	0.80	0.83	0.83	3.66%	223,429
Oct 17, 2025	0.81	0.85	0.80	0.80	0.80	-2.90%	139,634
Oct 16, 2025	0.86	0.88	0.81	0.82	0.82	-4.24%	331,586
Oct 15, 2025	0.85	0.87	0.84	0.86	0.86	-0.27%	114,222
Oct 14, 2025	0.85	0.86	0.82	0.86	0.86	2.47%	280,271
Oct 13, 2025	0.79	0.87	0.79	0.84	0.84	0.85%	325,940
Oct 10, 2025	0.87	0.88	0.83	0.84	0.84	-4.56%	343,913
Oct 9, 2025	0.89	0.90	0.86	0.87	0.87	-1.48%	299,892
Oct 8, 2025	0.88	0.90	0.88	0.89	0.89	0.21%	116,246
Oct 7, 2025	0.91	0.91	0.87	0.89	0.89	-0.89%	292,629
Oct 6, 2025	0.90	0.92	0.88	0.89	0.89	-1.69%	256,801
Oct 3, 2025	0.91	0.92	0.90	0.91	0.91	-0.41%	118,646
Oct 2, 2025	0.91	0.93	0.90	0.91	0.91	0.68%	152,774
Oct 1, 2025	0.88	0.91	0.88	0.91	0.91	2.97%	173,148
Sep 30, 2025	0.89	0.90	0.87	0.88	0.88	-0.96%	137,020
Sep 29, 2025	0.89	0.92	0.88	0.89	0.89	0.49%	123,801
Sep 26, 2025	0.91	0.92	0.88	0.89	0.89	-4.33%	313,553
Sep 25, 2025	0.95	0.95	0.92	0.93	0.93	-3.02%	180,069
Sep 24, 2025	0.93	0.97	0.92	0.95	0.95	3.67%	276,969
Sep 23, 2025	0.93	0.97	0.92	0.92	0.92	-0.78%	213,914
Sep 22, 2025	0.91	0.96	0.90	0.93	0.93	2.54%	278,893
Sep 19, 2025	0.98	0.99	0.90	0.90	0.90	-7.22%	636,499
Sep 18, 2025	0.98	1.01	0.93	0.97	0.97	2.98%	1,080,035
Sep 17, 2025	0.86	0.97	0.86	0.95	0.95	12.69%	1,131,997
Sep 16, 2025	0.80	0.84	0.79	0.84	0.84	4.58%	255,446
Sep 15, 2025	0.80	0.82	0.80	0.80	0.80	-1.25%	217,325
Sep 12, 2025	0.82	0.82	0.80	0.81	0.81	1.01%	144,253
Sep 11, 2025	0.81	0.82	0.80	0.81	0.81	-	196,631
Sep 10, 2025	0.82	0.83	0.80	0.81	0.81	0.78%	453,409
Sep 9, 2025	0.80	0.81	0.78	0.80	0.80	-0.73%	135,421
Sep 8, 2025	0.80	0.82	0.79	0.80	0.80	0.89%	133,063
Sep 5, 2025	0.79	0.81	0.79	0.80	0.80	-1.19%	57,034
Sep 4, 2025	0.81	0.82	0.79	0.81	0.81	-0.38%	128,647
Sep 3, 2025	0.79	0.83	0.79	0.81	0.81	2.05%	113,477
Sep 2, 2025	0.83	0.83	0.78	0.79	0.79	-4.90%	214,175
Aug 29, 2025	0.84	0.87	0.82	0.84	0.84	2.97%	560,379
Aug 28, 2025	0.77	0.82	0.76	0.81	0.81	5.32%	284,129
Aug 27, 2025	0.77	0.79	0.77	0.77	0.77	-1.38%	142,809
Aug 26, 2025	0.78	0.80	0.77	0.78	0.78	-0.62%	112,120
Aug 25, 2025	0.79	0.79	0.78	0.79	0.79	-0.01%	134,205
Aug 22, 2025	0.76	0.79	0.76	0.79	0.79	2.05%	97,572
Aug 21, 2025	0.76	0.78	0.76	0.77	0.77	-0.96%	132,668
Aug 20, 2025	0.78	0.79	0.77	0.78	0.78	-0.89%	163,686
Aug 19, 2025	0.81	0.82	0.78	0.78	0.78	-3.26%	186,028
Aug 18, 2025	0.80	0.82	0.80	0.81	0.81	-0.27%	104,842
Aug 15, 2025	0.81	0.82	0.81	0.81	0.81	-0.64%	117,652
Aug 14, 2025	0.82	0.83	0.81	0.82	0.82	0.74%	216,220
Aug 13, 2025	0.81	0.86	0.81	0.81	0.81	-1.59%	772,373
Aug 12, 2025	0.75	0.84	0.74	0.83	0.83	13.85%	1,344,601
Aug 11, 2025	0.74	0.74	0.72	0.73	0.73	-0.55%	283,277
Aug 8, 2025	0.72	0.73	0.71	0.73	0.73	0.68%	140,375
Aug 7, 2025	0.72	0.75	0.72	0.72	0.72	-1.60%	163,259
Aug 6, 2025	0.73	0.76	0.73	0.74	0.74	-0.73%	203,732
Aug 5, 2025	0.72	0.75	0.72	0.74	0.74	2.93%	168,922
Aug 4, 2025	0.71	0.73	0.71	0.72	0.72	1.08%	177,597
Aug 1, 2025	0.70	0.72	0.70	0.71	0.71	-0.49%	135,177
Jul 31, 2025	0.71	0.72	0.70	0.72	0.72	1.78%	106,335
Jul 30, 2025	0.70	0.72	0.70	0.70	0.70	-1.01%	121,499
Jul 29, 2025	0.72	0.72	0.70	0.71	0.71	-1.97%	141,552
Jul 28, 2025	0.70	0.73	0.70	0.73	0.73	-2.03%	209,805
Jul 25, 2025	0.74	0.75	0.72	0.74	0.74	-1.27%	148,147
Jul 24, 2025	0.77	0.79	0.74	0.75	0.75	-2.66%	276,733
Jul 23, 2025	0.72	0.77	0.72	0.77	0.77	6.49%	342,009
Jul 22, 2025	0.69	0.75	0.69	0.72	0.72	4.04%	358,170
Jul 21, 2025	0.67	0.70	0.67	0.70	0.70	3.27%	365,212
Jul 18, 2025	0.67	0.69	0.66	0.67	0.67	0.45%	196,370
Jul 17, 2025	0.67	0.69	0.67	0.67	0.67	-1.49%	255,792