Get the Stockscreener App
0.814
0.33%
0.0027
Assertio Holdings Inc Stock (ASRT) Price History
The historical daily chart and data for Assertio Holdings Inc stock (ASRT), show that the latest closing stock price as of October 29, 2025, is $0.814.
- Assertio Holdings Inc all-time high stock price is $108.08, occurred on September 30, 2016.
- The lowest Assertio Holdings Inc stock price recorded was $0.5137 on April 09, 2025. Since then, Assertio Holdings Inc's stock price has risen over 58.46% to $0.814 now.
- The 52-week high stock price for ASRT is $1.1076, representing a 36.07% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for ASRT is $0.5137, indicating a -36.89% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Assertio Holdings Inc (ASRT) stock in the beginning of 2024 was $2.66. The stock closed the year at $4.30, a gain of over 61.65% for the year.
The table below shows more information about ASRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 29, 2025 | $0.82 | $0.82 | $0.00 | 82,877.0 | +0.87% |
| Oct 28, 2025 | $0.82 | $0.8014 | $0.0186 | 303,354.0 | +0.20% |
| Oct 27, 2025 | $0.82 | $0.809 | $0.011 | 217,582.0 | -1.07% |
| Oct 24, 2025 | $0.8299 | $0.815 | $0.0149 | 77,478.0 | +0.01% |
| Oct 23, 2025 | $0.8298 | $0.8054 | $0.0244 | 101,245.0 | +1.23% |
| Oct 22, 2025 | $0.833 | $0.8092 | $0.0238 | 184,218.0 | -2.43% |
| Oct 21, 2025 | $0.8468 | $0.805 | $0.0418 | 134,072.0 | +0.08% |
| Oct 20, 2025 | $0.84 | $0.801 | $0.039 | 223,421.0 | +3.66% |
| Oct 17, 2025 | $0.8498 | $0.80 | $0.0498 | 138,344.0 | -2.90% |
| Oct 16, 2025 | $0.878 | $0.81 | $0.068 | 330,130.0 | -4.24% |
| Oct 15, 2025 | $0.8685 | $0.8426 | $0.0259 | 113,674.0 | -0.27% |
| Oct 14, 2025 | $0.8629 | $0.8195 | $0.0434 | 274,022.0 | +2.47% |
| Oct 13, 2025 | $0.8679 | $0.785 | $0.0829 | 325,275.0 | +0.85% |
| Oct 10, 2025 | $0.881 | $0.8281 | $0.0529 | 342,889.0 | -4.56% |
| Oct 09, 2025 | $0.899 | $0.861 | $0.038 | 298,244.0 | -1.48% |
| Oct 08, 2025 | $0.90 | $0.8788 | $0.0212 | 108,551.0 | +0.21% |
| Oct 07, 2025 | $0.91 | $0.865 | $0.045 | 283,793.0 | -0.89% |
| Oct 06, 2025 | $0.9159 | $0.8815 | $0.0344 | 256,480.0 | -1.69% |
| Oct 03, 2025 | $0.9198 | $0.9001 | $0.0197 | 118,140.0 | -0.41% |
| Oct 02, 2025 | $0.9299 | $0.895 | $0.0349 | 152,514.0 | +0.68% |
| Oct 01, 2025 | $0.9141 | $0.875 | $0.0391 | 172,582.0 | +2.97% |
| Sep 30, 2025 | $0.8999 | $0.8673 | $0.0326 | 134,983.0 | -0.96% |
Assertio Holdings Inc Stock (ASRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Assertio Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Assertio Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Assertio Holdings Inc Stock (ASRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.9299 | $0.785 | $0.1449 | 4,238,885.0 | -6.90% |
| Sep, 2025 | $1.01 | $0.7812 | $0.2288 | 6,299,675.0 | +5.47% |
| Aug, 2025 | $0.87 | $0.702 | $0.168 | 5,592,164.0 | +16.63% |
| Jul, 2025 | $0.7875 | $0.6303 | $0.1572 | 4,681,526.0 | +11.67% |
| Jun, 2025 | $0.6829 | $0.603 | $0.0799 | 4,951,815.0 | -3.48% |
| May, 2025 | $0.7371 | $0.58 | $0.1571 | 5,978,824.0 | +2.26% |
| Apr, 2025 | $0.7366 | $0.5137 | $0.2229 | 7,871,344.0 | -3.71% |
| Mar, 2025 | $0.8299 | $0.6702 | $0.1597 | 8,734,210.0 | -13.06% |
| Feb, 2025 | $0.8823 | $0.772 | $0.1103 | 5,966,088.0 | -3.33% |
| Jan, 2025 | $0.9391 | $0.7801 | $0.159 | 8,917,903.0 | -7.86% |
Assertio Holdings Inc Stock (ASRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.08 | $0.81 | $0.2691 | 17,460,182.0 | -12.00% |
| Nov, 2024 | $1.08 | $0.78 | $0.30 | 20,072,220.0 | -2.91% |
| Oct, 2024 | $1.21 | $0.9833 | $0.2267 | 9,740,824.0 | -12.71% |
| Sep, 2024 | $1.38 | $1.11 | $0.27 | 9,112,245.0 | +0.00% |
| Aug, 2024 | $1.39 | $1.04 | $0.3549 | 17,976,089.0 | -15.11% |
| Jul, 2024 | $1.80 | $1.11 | $0.688 | 26,364,204.0 | +12.10% |
| Jun, 2024 | $1.41 | $0.9526 | $0.4574 | 26,680,828.0 | +24.65% |
| May, 2024 | $1.25 | $0.87 | $0.385 | 17,310,397.0 | +12.39% |
| Apr, 2024 | $0.9749 | $0.7324 | $0.2425 | 17,093,375.0 | -7.73% |
| Mar, 2024 | $1.21 | $0.8592 | $0.3508 | 29,092,435.0 | +8.53% |
| Feb, 2024 | $0.9087 | $0.77 | $0.1387 | 12,891,698.0 | +0.15% |
| Jan, 2024 | $1.15 | $0.78 | $0.37 | 25,628,485.0 | -17.51% |
Assertio Holdings Inc Stock (ASRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.20 | $1.02 | $0.18 | 23,454,201.0 | +4.90% |
| Nov, 2023 | $2.37 | $0.87 | $1.50 | 45,349,756.0 | -52.56% |
| Oct, 2023 | $2.60 | $2.06 | $0.54 | 24,434,591.0 | -16.02% |
| Sep, 2023 | $3.40 | $2.50 | $0.90 | 37,895,681.0 | -21.95% |
| Aug, 2023 | $5.66 | $2.87 | $2.79 | 69,536,327.0 | -42.36% |
| Jul, 2023 | $5.78 | $5.01 | $0.765 | 29,590,196.0 | +4.98% |
| Jun, 2023 | $6.56 | $5.21 | $1.35 | 37,359,292.0 | -14.38% |
| May, 2023 | $8.01 | $5.46 | $2.55 | 47,040,203.0 | +14.88% |
| Apr, 2023 | $6.52 | $4.48 | $2.04 | 44,498,205.0 | -13.50% |
| Mar, 2023 | $7.00 | $5.23 | $1.77 | 58,465,855.0 | +15.19% |
| Feb, 2023 | $5.63 | $4.01 | $1.62 | 39,204,219.0 | +34.55% |
| Jan, 2023 | $4.44 | $3.50 | $0.94 | 22,299,896.0 | -4.42% |
2.89%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):