Get the Stockscreener App
11.48
3.14%
0.35
After Hours:
11.66
0.18
+1.57%
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 January 16, 2026, is $11.48.
- 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 2,135% to $11.48 now.
- The 52-week high stock price for ASRT is $15.15, representing a 31.97% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for ASRT is $7.7055, indicating a -32.88% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Assertio Holdings Inc (ASRT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $11.62 | $10.70 | $0.9199 | 115,927.0 | +3.14% |
| Jan 15, 2026 | $11.18 | $10.01 | $1.17 | 52,344.0 | +9.01% |
| Jan 14, 2026 | $10.38 | $9.91 | $0.47 | 53,025.0 | -1.21% |
| Jan 13, 2026 | $10.39 | $9.26 | $1.13 | 68,897.0 | +10.89% |
| Jan 12, 2026 | $9.39 | $9.19 | $0.1953 | 58,573.0 | +1.41% |
| Jan 09, 2026 | $9.50 | $9.11 | $0.39 | 84,474.0 | -1.29% |
| Jan 08, 2026 | $9.45 | $9.25 | $0.2008 | 24,685.0 | -1.27% |
| Jan 07, 2026 | $9.87 | $9.26 | $0.61 | 45,430.0 | -1.05% |
| Jan 06, 2026 | $9.76 | $9.40 | $0.364 | 26,739.0 | -1.04% |
| Jan 05, 2026 | $9.87 | $9.22 | $0.6499 | 61,158.0 | +5.36% |
| Jan 02, 2026 | $9.43 | $9.12 | $0.3003 | 32,792.0 | +0.77% |
| Dec 31, 2025 | $9.25 | $8.61 | $0.64 | 221,974.0 | -1.41% |
| Dec 30, 2025 | $9.52 | $8.86 | $0.66 | 131,769.0 | -3.46% |
| Dec 29, 2025 | $10.13 | $9.24 | $0.89 | 157,724.0 | -4.12% |
| Dec 26, 2025 | $10.42 | $9.50 | $0.9199 | 129,952.0 | +0.42% |
| Dec 24, 2025 | $10.02 | $9.15 | $0.8745 | 58,187.4 | -0.02% |
| Dec 23, 2025 | $10.42 | $9.53 | $0.891 | 90,589.0 | -9.81% |
| Dec 22, 2025 | $11.06 | $10.67 | $0.3885 | 21,475.8 | +1.64% |
| Dec 19, 2025 | $11.25 | $10.50 | $0.747 | 30,572.1 | +1.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.62 | $9.11 | $2.51 | 739,971.0 | +26.57% |
Assertio Holdings Inc Stock (ASRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.00 | $8.86 | $3.14 | 877,454.2 | -16.55% |
| Nov, 2025 | $14.25 | $9.75 | $4.50 | 942,197.1 | -1.26% |
| Oct, 2025 | $13.95 | $10.95 | $3.00 | 332,765.1 | -15.49% |
| Sep, 2025 | $15.15 | $11.72 | $3.43 | 419,978.3 | +5.47% |
| Aug, 2025 | $13.05 | $10.53 | $2.52 | 372,810.9 | +16.63% |
| Jul, 2025 | $11.81 | $9.45 | $2.36 | 312,101.7 | +11.67% |
| Jun, 2025 | $10.24 | $9.04 | $1.20 | 330,121.0 | -3.48% |
| May, 2025 | $11.06 | $8.70 | $2.36 | 398,588.3 | +2.26% |
| Apr, 2025 | $11.05 | $7.71 | $3.34 | 524,756.3 | -3.71% |
| Mar, 2025 | $12.45 | $10.05 | $2.40 | 582,280.7 | -13.06% |
| Feb, 2025 | $13.23 | $11.58 | $1.65 | 397,739.2 | -3.33% |
| Jan, 2025 | $14.09 | $11.70 | $2.39 | 594,526.9 | -7.86% |
Assertio Holdings Inc Stock (ASRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.19 | $12.15 | $4.04 | 1,164,012.1 | -12.00% |
| Nov, 2024 | $16.20 | $11.70 | $4.50 | 1,338,148.0 | -2.91% |
| Oct, 2024 | $18.15 | $14.75 | $3.40 | 649,388.3 | -12.71% |
| Sep, 2024 | $20.70 | $16.65 | $4.05 | 607,483.0 | +0.00% |
| Aug, 2024 | $20.92 | $15.60 | $5.32 | 1,198,405.9 | -15.11% |
| Jul, 2024 | $26.97 | $16.65 | $10.32 | 1,757,613.6 | +12.10% |
| Jun, 2024 | $21.15 | $14.29 | $6.86 | 1,778,721.9 | +24.65% |
| May, 2024 | $18.82 | $13.05 | $5.77 | 1,154,026.5 | +12.39% |
| Apr, 2024 | $14.62 | $10.99 | $3.64 | 1,139,558.3 | -7.73% |
| Mar, 2024 | $18.15 | $12.89 | $5.26 | 1,939,495.7 | +8.53% |
| Feb, 2024 | $13.63 | $11.55 | $2.08 | 859,446.5 | +0.15% |
| Jan, 2024 | $17.25 | $11.70 | $5.55 | 1,708,565.7 | -17.51% |
1.30%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):