Get the Stockscreener App
0.32
9.78%
-0.0347
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.332 | $0.32 | $0.012 | 159,953.0 | -9.78% |
| Jun 04, 2025 | $0.3578 | $0.34 | $0.0178 | 15,161.0 | +2.81% |
| Jun 03, 2025 | $0.37 | $0.331 | $0.039 | 442,787.0 | +7.48% |
| Jun 02, 2025 | $0.344 | $0.3171 | $0.0269 | 259,320.0 | -2.58% |
| May 30, 2025 | $0.3436 | $0.31 | $0.0336 | 26,305.0 | -1.64% |
| May 29, 2025 | $0.3436 | $0.2895 | $0.0541 | 34,174.0 | +5.93% |
| May 28, 2025 | $0.32 | $0.2896 | $0.0304 | 18,237.0 | +2.83% |
| May 27, 2025 | $0.3151 | $0.291 | $0.0241 | 40,357.0 | +3.20% |
| May 23, 2025 | $0.32 | $0.29 | $0.03 | 165,880.0 | -3.87% |
| May 22, 2025 | $0.32 | $0.30 | $0.02 | 126,796.0 | +1.31% |
| May 21, 2025 | $0.3448 | $0.2992 | $0.0456 | 83,776.0 | -7.06% |
| May 20, 2025 | $0.355 | $0.308 | $0.047 | 10,344.0 | +6.21% |
| May 19, 2025 | $0.355 | $0.31 | $0.045 | 25,600.0 | -2.18% |
| May 16, 2025 | $0.355 | $0.31 | $0.045 | 97,851.0 | -8.46% |
| May 15, 2025 | $0.3462 | $0.315 | $0.0312 | 23,073.0 | +4.66% |
| May 14, 2025 | $0.347 | $0.32 | $0.027 | 41,934.0 | -4.14% |
| May 13, 2025 | $0.37 | $0.319 | $0.051 | 195,169.0 | -6.73% |
| May 12, 2025 | $0.4191 | $0.37 | $0.0491 | 29,172.0 | +0.00% |
| May 09, 2025 | $0.4399 | $0.36 | $0.0799 | 61,950.0 | -7.50% |
| May 08, 2025 | $0.41 | $0.3775 | $0.0325 | 13,925.0 | -2.44% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ascend Wellness Holdings Inc Cl A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAWH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascend Wellness Holdings Inc Cl A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.37 | $0.3171 | $0.0529 | 877,221.0 | -2.88% |
| May, 2025 | $0.4725 | $0.2895 | $0.183 | 1,386,031.0 | -26.78% |
| Apr, 2025 | $0.48 | $0.265 | $0.215 | 2,681,764.0 | +28.57% |
| Mar, 2025 | $0.39 | $0.27 | $0.12 | 1,639,360.0 | -9.61% |
| Feb, 2025 | $0.46 | $0.33 | $0.13 | 2,145,261.0 | +13.88% |
| Jan, 2025 | $0.489 | $0.34 | $0.149 | 3,019,749.0 | -12.82% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.50 | $0.34 | $0.16 | 7,095,065.0 | -9.77% |
| Nov, 2024 | $0.8724 | $0.33 | $0.5424 | 10,327,222.0 | -53.00% |
| Oct, 2024 | $0.93 | $0.71 | $0.22 | 2,195,644.0 | +1.98% |
| Sep, 2024 | $1.02 | $0.80 | $0.22 | 2,177,286.0 | -13.12% |
| Aug, 2024 | $1.23 | $0.825 | $0.4075 | 5,149,638.0 | -11.69% |
| Jul, 2024 | $1.11 | $0.76 | $0.35 | 3,920,022.0 | +19.23% |
| Jun, 2024 | $1.10 | $0.87 | $0.23 | 2,367,910.0 | -14.95% |
| May, 2024 | $1.51 | $0.99 | $0.52 | 6,497,122.0 | -27.21% |
| Apr, 2024 | $1.55 | $1.12 | $0.43 | 4,887,552.0 | +13.51% |
| Mar, 2024 | $1.50 | $1.00 | $0.50 | 5,804,235.0 | -7.50% |
| Feb, 2024 | $1.82 | $1.36 | $0.46 | 6,012,362.0 | +0.72% |
| Jan, 2024 | $1.67 | $0.98 | $0.69 | 4,187,490.0 | +39.00% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.69 | $0.965 | $0.725 | 2,638,116.0 | -26.74% |
| Nov, 2023 | $1.48 | $0.8935 | $0.5866 | 2,128,241.0 | +46.77% |
| Oct, 2023 | $1.02 | $0.82 | $0.20 | 2,032,848.0 | -1.06% |
| Sep, 2023 | $1.34 | $0.755 | $0.585 | 4,880,477.0 | +23.68% |
| Aug, 2023 | $0.807 | $0.4635 | $0.3435 | 4,294,075.0 | +24.59% |
| Jul, 2023 | $0.851 | $0.591 | $0.26 | 1,500,148.0 | -1.61% |
| Jun, 2023 | $0.831 | $0.60 | $0.231 | 2,804,915.0 | -22.50% |
| May, 2023 | $1.19 | $0.7722 | $0.4179 | 2,513,044.0 | -11.60% |
| Apr, 2023 | $1.02 | $0.81 | $0.21 | 2,344,534.0 | -4.23% |
| Mar, 2023 | $1.31 | $0.94 | $0.37 | 1,062,566.0 | -18.88% |
| Feb, 2023 | $1.47 | $1.13 | $0.335 | 1,254,089.0 | -16.70% |
| Jan, 2023 | $1.61 | $1.11 | $0.50 | 1,236,175.0 | +21.61% |
0.05%
0.33%
Cap:
|
Volume (24h):