Ascend Wellness Holdings, Inc. (AAWH) - Historical data, historical prices

United States

closing in 4h 35m

0.57990003 USD

0.0089

1.56%

Last update May 7, 3:59 PM EDT

Main market

Day range

0.57990003

0.55080003

0.57999998

Previous close

0.57099998

Open

0.57999998

Access this stock data via API

Ascend Wellness Holdings, Inc.

0.58

0.01

1.56%

Date	Open	High	Low	Close	% Change	Volume
May 07, 2026	0.57999998	0.57999998	0.55080003	0.57990003	-0.02%	31600
May 06, 2026	0.56500000	0.57499999	0.55100000	0.57099998	1.06%	36500
May 05, 2026	0.53799999	0.56000000	0.52999997	0.56000000	4.09%	96300
May 04, 2026	0.55000001	0.55900002	0.52999997	0.52999997	-3.64%	98900
May 01, 2026	0.56999999	0.57200003	0.55000001	0.55000001	-3.51%	133300
Apr 30, 2026	0.51999998	0.57999998	0.51999998	0.57599998	10.77%	83200
Apr 29, 2026	0.56999999	0.56999999	0.50999999	0.51999998	-8.77%	257300
Apr 28, 2026	0.59500003	0.60000002	0.55000001	0.56199998	-5.55%	74700
Apr 27, 2026	0.52999997	0.58999997	0.52999997	0.58999997	11.32%	382800
Apr 24, 2026	0.54500002	0.56699997	0.5	0.52999997	-2.75%	488800
Apr 23, 2026	0.55000001	0.63000000	0.44999999	0.51999998	-5.45%	994200
Apr 22, 2026	0.48500001	0.60500002	0.48400000	0.55800003	15.05%	1028200
Apr 21, 2026	0.44200000	0.50999999	0.44200000	0.47099999	6.56%	232800
Apr 20, 2026	0.49000001	0.51200002	0.46000001	0.50599998	3.27%	122100
Apr 17, 2026	0.46000001	0.46000001	0.44200000	0.46000001	0	111900
Apr 16, 2026	0.46500000	0.46500000	0.43700001	0.44200000	-4.95%	165800
Apr 15, 2026	0.43700001	0.48500001	0.43700001	0.47000000	7.55%	92000
Apr 14, 2026	0.46000001	0.50999999	0.44000000	0.46000001	0	256800
Apr 13, 2026	0.47000000	0.47000000	0.44000000	0.47000000	0	185300
Apr 10, 2026	0.47999999	0.47999999	0.44499999	0.44499999	-7.29%	41600
Apr 09, 2026	0.47999999	0.47999999	0.43000001	0.46500000	-3.12%	205300
Apr 08, 2026	0.42800000	0.49700001	0.42800000	0.47999999	12.15%	405900

Access /time_series data via our API — starting from the Basic plan and above.

Ascend Wellness Holdings, Inc.