Is Ascend Wellness Holdings, Inc. (AAWH) a Buy, Sell, or Hold?
OTC : AAWH
Ascend Wellness Holdings, Inc. — Stock Chart
$0.42 USD
$0.02 (5.0%)
- Volume
- 33.98K
- Average Volume
- 75.65K
- Market Capitalization
- $85.27M
- P/E Ratio
- -0.66
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $1.20
- Year Low
- $0.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.14
AAWH Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $0.42 | $0.42 | 1.20% | 33985 |
| 2026-08-10 | $0.40 | $0.40 | -0.79% | 23337 |
| 2026-08-07 | $0.41 | $0.41 | -1.22% | 45825 |
| 2026-08-06 | $0.38 | $0.41 | 6.91% | 193.9K |
| 2026-08-05 | $0.40 | $0.41 | 2.50% | 58014 |
| 2026-08-04 | $0.35 | $0.41 | 16.41% | 40929 |
| 2026-08-03 | $0.39 | $0.38 | -1.82% | 29635 |
| 2026-07-31 | $0.40 | $0.39 | -3.75% | 31931 |
| 2026-07-30 | $0.38 | $0.40 | 7.81% | 83500 |
| 2026-07-29 | $0.41 | $0.40 | -2.44% | 131.1K |
| 2026-07-28 | $0.39 | $0.41 | 4.17% | 27138 |
| 2026-07-27 | $0.38 | $0.39 | 2.60% | 61800 |
| 2026-07-24 | $0.41 | $0.40 | -2.44% | 40300 |
| 2026-07-23 | $0.41 | $0.41 | -0.02% | 18200 |
| 2026-07-22 | $0.41 | $0.43 | 4.24% | 54100 |
| 2026-07-21 | $0.44 | $0.42 | -3.45% | 33816 |
| 2026-07-20 | $0.46 | $0.42 | -8.91% | 11211 |
| 2026-07-17 | $0.44 | $0.45 | 2.27% | 25617 |
| 2026-07-16 | $0.44 | $0.41 | -6.82% | 14725 |
| 2026-07-15 | $0.45 | $0.44 | -1.03% | 26241 |
| 2026-07-14 | $0.46 | $0.47 | 1.09% | 22848 |
| 2026-07-13 | $0.43 | $0.44 | 4.00% | 93900 |
| 2026-07-10 | $0.41 | $0.43 | 4.27% | 25315 |
| 2026-07-09 | $0.45 | $0.41 | -8.39% | 33600 |
| 2026-07-08 | $0.43 | $0.45 | 3.50% | 6500 |
| 2026-07-07 | $0.44 | $0.43 | -2.27% | 30800 |
| 2026-07-06 | $0.48 | $0.43 | -10.96% | 26400 |
| 2026-07-02 | $0.46 | $0.47 | 2.45% | 7439 |
| 2026-07-01 | $0.50 | $0.49 | -1.92% | 21500 |
| 2026-06-30 | $0.48 | $0.49 | 2.15% | 88800 |
| 2026-06-29 | $0.44 | $0.47 | 6.38% | 20000 |
| 2026-06-26 | $0.45 | $0.47 | 4.07% | 8200 |
| 2026-06-25 | $0.45 | $0.45 | -0.58% | 19540 |
| 2026-06-24 | $0.46 | $0.44 | -3.30% | 37600 |
| 2026-06-23 | $0.49 | $0.45 | -8.88% | 94100 |
| 2026-06-22 | $0.51 | $0.49 | -3.44% | 62700 |
| 2026-06-18 | $0.51 | $0.52 | 2.27% | 63400 |
| 2026-06-17 | $0.54 | $0.53 | -2.32% | 21300 |
| 2026-06-16 | $0.53 | $0.53 | 1.21% | 72734 |
| 2026-06-15 | $0.54 | $0.53 | -0.43% | 32812 |
| 2026-06-12 | $0.54 | $0.53 | -2.03% | 134.4K |
| 2026-06-11 | $0.55 | $0.53 | -3.75% | 18130 |
| 2026-06-10 | $0.55 | $0.54 | -2.29% | 7600 |
| 2026-06-09 | $0.56 | $0.55 | -2.87% | 97915 |
| 2026-06-08 | $0.56 | $0.56 | 1.25% | 87700 |
| 2026-06-05 | $0.57 | $0.56 | -1.75% | 89732 |
| 2026-06-04 | $0.53 | $0.57 | 6.90% | 72308 |
| 2026-06-03 | $0.55 | $0.52 | -4.35% | 3521 |
| 2026-06-02 | $0.56 | $0.55 | -0.86% | 40015 |
| 2026-06-01 | $0.54 | $0.56 | 4.57% | 26900 |
| 2026-05-29 | $0.55 | $0.55 | -1.08% | 57400 |
| 2026-05-28 | $0.57 | $0.57 | 0.19% | 982.92K |
| 2026-05-27 | $0.54 | $0.53 | -0.97% | 20530 |
| 2026-05-26 | $0.60 | $0.54 | -10.49% | 99300 |
| 2026-05-22 | $0.54 | $0.53 | -1.03% | 61800 |
| 2026-05-21 | $0.54 | $0.56 | 3.25% | 82109 |
| 2026-05-20 | $0.47 | $0.54 | 14.85% | 90900 |
| 2026-05-19 | $0.48 | $0.48 | 0.00% | 20900 |
| 2026-05-18 | $0.48 | $0.53 | 11.45% | 62000 |
| 2026-05-15 | $0.54 | $0.47 | -12.82% | 271.8K |
| 2026-05-14 | $0.57 | $0.57 | -0.24% | 126.4K |
| 2026-05-13 | $0.55 | $0.57 | 3.81% | 82513 |
| 2026-05-12 | $0.55 | $0.55 | 0.15% | 74900 |
| 2026-05-11 | $0.60 | $0.56 | -5.85% | 285.9K |
| 2026-05-08 | $0.59 | $0.58 | -2.23% | 140.2K |
| 2026-05-07 | $0.57 | $0.58 | 2.00% | 72100 |
| 2026-05-06 | $0.56 | $0.57 | 1.00% | 36501 |
| 2026-05-05 | $0.54 | $0.56 | 4.04% | 96346 |
| 2026-05-04 | $0.55 | $0.53 | -3.60% | 98918 |
| 2026-05-01 | $0.57 | $0.55 | -3.49% | 133.34K |
| 2026-04-30 | $0.52 | $0.58 | 10.67% | 83200 |
| 2026-04-29 | $0.57 | $0.52 | -8.77% | 257.31K |
| 2026-04-28 | $0.60 | $0.55 | -7.56% | 74736 |
| 2026-04-27 | $0.53 | $0.59 | 11.24% | 382.8K |
| 2026-04-24 | $0.55 | $0.53 | -2.76% | 488.85K |
| 2026-04-23 | $0.55 | $0.52 | -5.45% | 994.2K |
| 2026-04-22 | $0.48 | $0.56 | 14.97% | 1.03M |
| 2026-04-21 | $0.44 | $0.47 | 6.58% | 232.8K |
| 2026-04-20 | $0.49 | $0.51 | 3.23% | 122.1K |
| 2026-04-17 | $0.46 | $0.46 | 0.00% | 111.92K |
| 2026-04-16 | $0.47 | $0.44 | -4.95% | 165.81K |
| 2026-04-15 | $0.44 | $0.47 | 7.63% | 92043 |
| 2026-04-14 | $0.46 | $0.46 | -0.01% | 256.8K |
| 2026-04-13 | $0.47 | $0.47 | 0.00% | 185.33K |
| 2026-04-10 | $0.48 | $0.44 | -7.36% | 41600 |
| 2026-04-09 | $0.48 | $0.47 | -3.06% | 205.31K |
| 2026-04-08 | $0.43 | $0.48 | 12.26% | 405.95K |
| 2026-04-07 | $0.46 | $0.44 | -4.78% | 10402 |
| 2026-04-06 | $0.44 | $0.46 | 4.55% | 61000 |
| 2026-04-02 | $0.48 | $0.47 | -1.05% | 59000 |