OTC Markets OTCQX - Delayed Quote USD

Ascend Wellness Holdings, Inc. (AAWH)

Compare
0.3700
+0.0095
+(2.64%)
At close: January 24 at 3:57:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.37000.38000.35100.37000.3700186,900
Jan 23, 20250.37000.40600.35000.36100.3610165,400
Jan 22, 20250.42000.42000.36800.37000.3700384,600
Jan 21, 20250.39900.41600.37000.37000.3700200,500
Jan 17, 20250.41000.41500.38000.39600.3960272,600
Jan 16, 20250.41300.43000.40000.40000.4000154,900
Jan 15, 20250.41900.43000.40600.40600.406090,400
Jan 14, 20250.43000.43000.40000.40000.400049,700
Jan 13, 20250.41800.42000.40000.41000.410022,500
Jan 10, 20250.37400.44000.37400.43000.4300109,800
Jan 8, 20250.45800.45800.42000.43000.430063,800
Jan 7, 20250.47500.48900.43300.44400.4440113,900
Jan 6, 20250.40500.47500.40500.46300.463075,400
Jan 3, 20250.41000.46000.41000.45000.4500286,800
Jan 2, 20250.39500.44000.36800.43300.4330484,400
Dec 31, 20240.35000.39000.35000.39000.3900556,500
Dec 30, 20240.35000.39000.34000.36000.3600543,100
Dec 27, 20240.35400.37000.34100.35000.3500238,200
Dec 26, 20240.36000.39000.35400.36300.3630260,700
Dec 24, 20240.38900.38900.36000.38000.3800420,900
Dec 23, 20240.42000.42500.38000.39000.3900549,300
Dec 20, 20240.40300.47000.40000.43100.4310471,900
Dec 19, 20240.46500.47900.41000.46000.4600274,900
Dec 18, 20240.44600.48200.44000.46600.4660408,300
Dec 17, 20240.40300.43800.40300.42800.4280123,700
Dec 16, 20240.43100.43100.40200.41600.4160260,700
Dec 13, 20240.41000.44000.40100.41000.4100140,900
Dec 12, 20240.42900.44000.40000.41000.4100150,300
Dec 11, 20240.44000.44000.40000.43000.4300139,900
Dec 10, 20240.46600.50000.42000.44200.4420168,900
Dec 9, 20240.46000.47100.43000.46600.4660344,400
Dec 6, 20240.48500.48500.41500.44000.4400132,100
Dec 5, 20240.41500.45900.41500.45200.4520231,700
Dec 4, 20240.48700.48700.39700.41000.4100187,600
Dec 3, 20240.42500.45900.39000.45000.45001,253,400
Dec 2, 20240.39000.42300.38000.39500.3950793,700
Nov 29, 20240.41000.41800.38500.39900.3990157,200
Nov 27, 20240.38000.41000.34100.41000.41001,134,200
Nov 26, 20240.35300.39800.33000.39000.3900373,000
Nov 25, 20240.39000.40400.36500.37000.3700456,600
Nov 22, 20240.42500.43000.39200.39500.3950663,100
Nov 21, 20240.44500.46200.38800.43900.4390692,600
Nov 20, 20240.45000.49000.43000.44000.4400400,000
Nov 19, 20240.46500.49700.45500.46500.4650282,400
Nov 18, 20240.46200.49500.45000.46500.4650189,200
Nov 15, 20240.51500.51500.41500.46500.4650691,400
Nov 14, 20240.56500.56500.46100.49900.49901,978,700
Nov 13, 20240.56500.56500.44700.56000.5600711,900
Nov 12, 20240.52200.56000.48500.56000.5600657,000
Nov 11, 20240.60000.60600.47500.50000.5000660,800
Nov 8, 20240.67000.69000.56000.60000.6000312,100
Nov 7, 20240.67000.70000.63300.66300.6630206,200
Nov 6, 20240.79000.79000.66500.68500.6850473,800
Nov 5, 20240.87200.87200.81000.83000.830096,500
Nov 4, 20240.81600.87000.81600.84600.8460148,700
Nov 1, 20240.83300.86000.82000.85800.858040,000
Oct 31, 20240.86000.86000.81100.84900.849063,100
Oct 30, 20240.86000.86000.82000.85700.857051,500
Oct 29, 20240.84000.86000.82000.82000.820029,600
Oct 28, 20240.87900.88000.84000.84000.840068,200
Oct 25, 20240.86600.88900.86000.86000.860043,600
Oct 24, 20240.88900.88900.84000.84000.840071,900
Oct 23, 20240.86800.93000.85000.88800.888024,400
Oct 22, 20240.84500.90400.80000.89200.8920325,500
Oct 21, 20240.80000.81200.77700.81000.810098,000
Oct 18, 20240.74600.81700.74600.80000.800057,600
Oct 17, 20240.79500.80000.74000.76000.7600132,500
Oct 16, 20240.78800.79600.77000.78500.785016,300
Oct 15, 20240.78200.79000.74600.77100.771065,900
Oct 14, 20240.79400.81900.77300.81900.819048,000
Oct 11, 20240.78700.79400.71000.78500.7850172,900
Oct 10, 20240.77000.79400.77000.78500.785035,600
Oct 9, 20240.81000.81200.75000.78900.789099,100
Oct 8, 20240.81700.84000.74000.78100.7810141,800
Oct 7, 20240.85000.85500.76300.84000.8400109,300
Oct 4, 20240.82500.82500.80900.82000.820067,700
Oct 3, 20240.79000.86000.79000.82500.825080,000
Oct 2, 20240.80000.82600.75000.79500.7950279,900
Oct 1, 20240.84900.84900.79000.80000.8000110,400
Sep 30, 20240.85000.87000.80000.83300.8330172,400
Sep 27, 20240.87000.88500.84000.85000.8500167,800
Sep 26, 20240.87100.90400.85000.88500.8850167,200
Sep 25, 20240.91000.97900.87500.89000.890054,700
Sep 24, 20241.00001.02000.93000.94500.945097,000
Sep 23, 20240.99001.00000.95000.99000.990042,200
Sep 20, 20240.96000.99000.94500.98000.9800147,500
Sep 19, 20240.91201.02000.91200.98000.9800171,900
Sep 18, 20240.90000.94000.90000.91000.9100215,800
Sep 17, 20240.99000.99000.89600.90000.9000195,300
Sep 16, 20240.97001.00000.94200.96000.960092,600
Sep 13, 20240.98001.00000.97500.98000.980044,600
Sep 12, 20240.98000.99800.95000.99000.990052,300
Sep 11, 20240.90301.00000.90300.98000.980042,900
Sep 10, 20240.99000.99500.98000.98000.980018,200
Sep 9, 20240.96601.00000.96000.97300.9730154,400
Sep 6, 20240.97500.97500.86500.92000.9200131,800
Sep 5, 20240.97000.97500.94300.96500.965035,200
Sep 4, 20240.94000.96500.92000.96000.960035,000
Sep 3, 20240.90000.95800.90000.94000.9400138,000
Aug 30, 20240.91200.97000.89000.95800.9580154,600
Aug 29, 20240.89000.94000.89000.93900.9390319,800
Aug 28, 20240.94600.94600.89000.92900.9290148,800
Aug 27, 20240.97501.03000.88600.92000.9200472,700
Aug 26, 20241.16001.17001.07001.10001.1000155,200
Aug 23, 20241.18001.18001.13501.16001.16009,100
Aug 22, 20241.13001.15001.10001.14001.140021,600
Aug 21, 20241.08001.15001.08001.13001.130032,300
Aug 20, 20241.11001.14001.08001.10001.1000175,700
Aug 19, 20241.21001.23301.11001.11001.1100173,600
Aug 16, 20241.05001.21001.04001.21001.2100239,500
Aug 15, 20241.08001.14001.04001.05001.0500299,400
Aug 14, 20241.14001.14001.04001.07001.0700450,700
Aug 13, 20241.06001.11001.00001.05001.0500367,800
Aug 12, 20240.99001.10000.94501.03001.0300333,400
Aug 9, 20240.91000.99000.90000.95000.9500346,100
Aug 8, 20240.91000.97900.91000.95000.950088,400
Aug 7, 20240.93000.97100.88000.88000.8800345,400
Aug 6, 20240.97000.98000.87500.93000.9300267,300
Aug 5, 20241.07001.07000.82500.89000.8900581,900
Aug 2, 20241.08001.10001.03001.07001.070078,500
Aug 1, 20241.10001.10001.05001.08501.0850109,200
Jul 31, 20241.06001.09001.05001.08501.085040,600
Jul 30, 20241.01001.09001.01001.04001.0400238,400
Jul 29, 20241.05001.08001.00001.00001.0000297,400
Jul 26, 20240.96001.07000.96001.07001.070048,200
Jul 25, 20240.99001.11000.99001.04001.0400387,700
Jul 24, 20240.98001.02000.93500.97500.9750103,300
Jul 23, 20240.90600.97500.90600.97000.970068,300
Jul 22, 20240.93000.97500.92000.94000.940069,800
Jul 19, 20240.91500.94600.88600.91300.913061,100
Jul 18, 20240.84500.98000.84500.90500.9050214,500
Jul 17, 20240.81900.90000.81900.85900.8590186,200
Jul 16, 20240.80000.84700.80000.82500.8250472,000
Jul 15, 20240.86000.86000.77500.80000.8000292,100
Jul 12, 20240.78900.84000.78000.82200.8220173,600
Jul 11, 20240.79000.80000.76000.80000.8000222,600
Jul 10, 20240.78000.80000.76000.77000.770077,800
Jul 9, 20240.79300.80000.77000.78000.7800143,700
Jul 8, 20240.85500.85500.78000.80000.8000290,100
Jul 5, 20240.86000.87800.83800.85000.850090,800
Jul 3, 20240.85000.91000.85000.85000.8500239,900
Jul 2, 20240.91000.92000.85100.86700.8670150,700
Jul 1, 20240.88000.99800.88000.91000.910049,100
Jun 28, 20240.95001.00000.87100.91000.910090,600
Jun 27, 20240.90001.02000.90000.98000.980098,400
Jun 26, 20240.93000.96000.90000.95000.950090,800
Jun 25, 20240.95000.96000.92000.92000.920030,800
Jun 24, 20240.88701.00000.87500.96000.960064,500
Jun 21, 20240.88000.90300.87000.88800.888037,900
Jun 20, 20240.89000.96000.87800.89000.8900154,000
Jun 18, 20240.88000.89000.87400.89000.8900216,400
Jun 17, 20240.94000.94000.88000.88100.8810136,300
Jun 14, 20240.91000.95000.89000.92100.9210129,100
Jun 13, 20240.96000.97900.92100.94000.9400129,100
Jun 12, 20240.95101.00000.93000.97500.9750170,800
Jun 11, 20240.98001.00000.95000.97500.975043,000
Jun 10, 20241.01001.01000.93301.00001.0000183,200
Jun 7, 20241.01001.02000.95000.99500.9950135,200
Jun 6, 20241.01001.02000.99001.01001.010092,900
Jun 5, 20241.00001.02000.99001.00001.0000117,600
Jun 4, 20241.00001.05000.98001.01001.0100168,300
Jun 3, 20241.10001.10001.00001.00001.0000279,200
May 31, 20241.04001.13001.03001.07001.0700202,000
May 30, 20241.04001.15001.00001.05001.0500230,600
May 29, 20241.04001.05000.99001.00001.0000256,300
May 28, 20241.11001.11001.04501.05001.0500307,500
May 24, 20241.09001.20001.08001.11001.1100179,600
May 23, 20241.17001.24001.07001.07001.0700323,100
May 22, 20241.21001.25001.18001.19001.190087,700
May 21, 20241.29001.29001.16001.21001.2100175,800
May 20, 20241.39001.39001.26001.26001.2600414,600
May 17, 20241.40001.40001.30001.30001.3000356,200
May 16, 20241.36001.40001.29001.36001.3600656,000
May 15, 20241.37001.37001.28001.29001.2900556,100
May 14, 20241.30001.37001.28001.36001.3600476,400
May 13, 20241.30001.30001.26001.29001.2900113,800
May 10, 20241.33001.33001.28001.30001.300065,800
May 9, 20241.27001.34001.26001.32001.320084,100
May 8, 20241.28001.32001.26001.27501.2750103,700
May 7, 20241.30001.33001.25001.26501.2650282,200
May 6, 20241.34001.34001.27001.29001.2900142,500
May 3, 20241.28001.37001.27001.28001.2800238,600
May 2, 20241.26001.38001.24501.28001.2800463,600
May 1, 20241.46001.51001.26001.26001.2600780,800
Apr 30, 20241.23001.55001.22001.47001.47001,498,000
Apr 29, 20241.30001.30001.20001.26001.2600155,900
Apr 26, 20241.32001.32001.23001.30001.3000144,700
Apr 25, 20241.29001.29001.24001.24001.2400165,900
Apr 24, 20241.37001.37001.28001.28001.280089,400
Apr 23, 20241.26001.38001.23001.38001.3800155,600
Apr 22, 20241.26501.29001.24301.26001.2600127,800
Apr 19, 20241.26001.28001.24001.27001.270020,500
Apr 18, 20241.31001.31001.12001.30001.3000194,700
Apr 17, 20241.21001.33001.19001.30001.3000109,300
Apr 16, 20241.21001.27001.16001.22001.220079,200
Apr 15, 20241.22001.25001.18001.21001.2100157,400
Apr 12, 20241.31001.31001.22001.22001.220085,300
Apr 11, 20241.30001.33001.21001.30001.3000266,100
Apr 10, 20241.29801.32001.29801.30001.3000109,200
Apr 9, 20241.33001.34001.28001.32001.3200175,600
Apr 8, 20241.40501.41001.32001.34001.3400223,800
Apr 5, 20241.35001.41001.28001.36001.3600365,900
Apr 4, 20241.37001.44001.33001.33001.3300376,600
Apr 3, 20241.37001.40001.30001.36001.3600121,800
Apr 2, 20241.34001.39001.27001.36001.3600109,300
Apr 1, 20241.35001.35001.27901.33001.3300153,400
Mar 28, 20241.32001.43001.28001.29501.2950125,300
Mar 27, 20241.31001.42001.31001.39001.3900211,100
Mar 26, 20241.35001.36001.30001.31001.3100203,300
Mar 25, 20241.42001.45001.35001.37001.3700144,300
Mar 22, 20241.27001.50001.20001.42001.4200254,500
Mar 21, 20241.20001.27001.18001.26001.2600441,400
Mar 20, 20241.15001.23001.15001.20001.2000151,700
Mar 19, 20241.24001.24001.16001.17001.170088,800
Mar 18, 20241.20001.25001.18001.20001.2000517,500
Mar 15, 20241.07001.17001.03001.16001.1600366,300
Mar 14, 20241.09401.10001.00001.03001.0300263,800
Mar 13, 20241.15001.15001.05501.08001.080068,200
Mar 12, 20241.09001.15001.03001.06001.0600674,200
Mar 11, 20241.20001.21001.02001.06001.0600436,100
Mar 8, 20241.18001.25001.14001.19001.1900323,600
Mar 7, 20241.26001.26001.11001.15001.1500354,100
Mar 6, 20241.35001.38001.24001.25001.2500253,300
Mar 5, 20241.30001.44001.25001.35001.3500274,100
Mar 4, 20241.45501.47001.20001.46001.4600601,800
Mar 1, 20241.50001.50001.42001.44001.440049,300
Feb 29, 20241.48001.48001.40001.40001.400099,900
Feb 28, 20241.46001.48001.41001.48001.480047,200
Feb 27, 20241.43001.48001.39501.43001.4300105,300
Feb 26, 20241.60001.65001.41001.43001.4300256,000
Feb 23, 20241.59001.65001.55001.58001.5800206,300
Feb 22, 20241.56001.64001.54001.60001.6000157,700
Feb 21, 20241.59001.60501.54401.58001.580045,700
Feb 20, 20241.74001.74001.54001.58001.5800376,700
Feb 16, 20241.64001.80001.64001.73001.7300176,700
Feb 15, 20241.57001.73001.56001.63001.6300202,100
Feb 14, 20241.66001.82001.65001.69001.6900363,500
Feb 13, 20241.48001.62001.38001.58001.5800506,600
Feb 12, 20241.41001.74001.41001.49901.4990573,300
Feb 9, 20241.67001.70001.61001.66001.6600167,800
Feb 8, 20241.60001.66001.52001.64001.6400583,200
Feb 7, 20241.70001.70001.50001.56001.5600330,900
Feb 6, 20241.47301.60001.41001.57001.57001,452,700
Feb 5, 20241.62001.62001.43001.48001.4800101,100
Feb 2, 20241.57201.57201.47001.49001.4900110,900
Feb 1, 20241.45001.60001.36001.55001.5500139,800
Jan 31, 20241.42001.42001.33001.39001.3900126,200
Jan 30, 20241.31001.42001.31001.42001.4200151,800
Jan 29, 20241.36001.38001.25001.37001.370058,100
Jan 26, 20241.37001.43001.31001.34001.3400129,300
Jan 25, 20241.36001.38001.33001.37001.370067,900

Related Tickers

TSNDF TerrAscend Corp.
0.5500
+7.84%
 
CBSTF The Cannabist Company Holdings Inc.
0.0600
+0.17%
 
VRNOF Verano Holdings Corp.
1.2500
+6.84%
 
AYRWF Ayr Wellness Inc.
0.4600
-2.75%
 
GLASF Glass House Brands Inc.
6.08
+3.05%
 
MRMD MariMed Inc.
0.1210
-0.41%
 
JUSHF Jushi Holdings Inc.
0.3230
+11.38%
 
ETRGF Entourage Health Corp.
0.0055
+3.02%
 
VREOF Vireo Growth Inc.
0.5130
+0.59%
 
FFNT.CN 4Front Ventures Corp.
0.0150
0.00%