Ascend Wellness Holdngs A (AAWH)

Last Price0.4795

Change+0.0098 (2.09%)

OP· Last Trade: Sep 8th, 11:29 PM EDT

Historical Prices For Ascend Wellness Holdngs A (AAWH)

Date Range:

2026-06-09 - 2026-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2026	0.45	0.48	0.42	0.48	263,323	0.48
9/04/2026	0.43	0.47	0.42	0.47	52,351	0.47
9/03/2026	0.42	0.44	0.42	0.43	29,263	0.43
9/02/2026	0.41	0.44	0.41	0.43	36,153	0.43
9/01/2026	0.40	0.45	0.40	0.41	183,628	0.41
8/31/2026	0.41	0.42	0.40	0.40	25,347	0.40
8/28/2026	0.44	0.44	0.39	0.40	187,303	0.40
8/27/2026	0.43	0.43	0.41	0.42	19,072	0.42
8/26/2026	0.45	0.46	0.43	0.43	123,812	0.43
8/25/2026	0.48	0.52	0.44	0.45	128,229	0.45
8/24/2026	0.51	0.55	0.48	0.52	128,595	0.52
8/21/2026	0.46	0.48	0.46	0.48	40,492	0.48
8/20/2026	0.41	0.50	0.41	0.48	410,077	0.48
8/19/2026	0.41	0.42	0.40	0.42	19,774	0.42
8/18/2026	0.42	0.42	0.40	0.40	64,904	0.40
8/17/2026	0.42	0.43	0.42	0.43	13,641	0.43
8/14/2026	0.44	0.44	0.41	0.41	159,965	0.41
8/13/2026	0.41	0.45	0.41	0.44	73,282	0.44
8/12/2026	0.41	0.43	0.40	0.41	1,060	0.41
8/11/2026	0.40	0.42	0.38	0.42	110,159	0.42
8/10/2026	0.41	0.42	0.40	0.40	23,337	0.40
8/07/2026	0.41	0.41	0.39	0.41	45,825	0.41
8/06/2026	0.38	0.41	0.34	0.41	193,901	0.41
8/05/2026	0.42	0.42	0.37	0.41	58,014	0.41
8/04/2026	0.39	0.41	0.35	0.41	40,929	0.41
8/03/2026	0.39	0.40	0.35	0.38	29,635	0.38
7/31/2026	0.39	0.40	0.39	0.39	31,931	0.39
7/30/2026	0.40	0.41	0.38	0.40	83,479	0.40
7/29/2026	0.40	0.41	0.38	0.40	131,097	0.40
7/28/2026	0.39	0.41	0.39	0.41	27,138	0.41
7/27/2026	0.38	0.40	0.38	0.39	61,755	0.39
7/24/2026	0.41	0.42	0.39	0.40	40,260	0.40
7/23/2026	0.41	0.42	0.41	0.41	18,212	0.41
7/22/2026	0.41	0.44	0.41	0.43	54,068	0.43
7/21/2026	0.43	0.43	0.41	0.42	33,816	0.42
7/20/2026	0.46	0.46	0.41	0.42	11,211	0.42
7/17/2026	0.44	0.46	0.42	0.45	25,617	0.45
7/16/2026	0.44	0.44	0.41	0.41	14,725	0.41
7/15/2026	0.45	0.45	0.42	0.44	26,241	0.44
7/14/2026	0.46	0.47	0.45	0.47	22,848	0.47
7/13/2026	0.43	0.46	0.41	0.45	93,872	0.45
7/10/2026	0.41	0.43	0.41	0.43	25,315	0.43
7/09/2026	0.45	0.45	0.41	0.41	33,592	0.41
7/08/2026	0.43	0.45	0.43	0.45	6,455	0.45
7/07/2026	0.42	0.45	0.42	0.43	30,782	0.43
7/06/2026	0.47	0.48	0.43	0.43	26,420	0.43
7/02/2026	0.46	0.49	0.46	0.47	7,439	0.47
7/01/2026	0.47	0.54	0.45	0.50	21,465	0.50
6/30/2026	0.48	0.52	0.46	0.50	88,754	0.50
6/29/2026	0.44	0.50	0.44	0.47	19,968	0.47
6/26/2026	0.45	0.47	0.44	0.47	8,190	0.47
6/25/2026	0.45	0.45	0.44	0.45	19,540	0.45
6/24/2026	0.45	0.46	0.43	0.44	37,593	0.44
6/23/2026	0.48	0.50	0.45	0.45	94,092	0.45
6/22/2026	0.51	0.52	0.48	0.49	62,666	0.49
6/18/2026	0.51	0.52	0.51	0.52	63,392	0.52
6/17/2026	0.51	0.54	0.51	0.53	21,290	0.53
6/16/2026	0.53	0.54	0.52	0.53	72,734	0.53
6/15/2026	0.54	0.54	0.53	0.53	32,812	0.53
6/12/2026	0.54	0.54	0.53	0.54	134,418	0.54
6/11/2026	0.55	0.55	0.52	0.53	18,130	0.53
6/10/2026	0.56	0.56	0.53	0.54	7,579	0.54
6/09/2026	0.56	0.57	0.54	0.55	97,915	0.55