Free Trial
→ Silicon Valley Gold Rush (From Stansberry Research) (Ad) Buy AAWH Stock  Free AAWH Stock Alerts

Ascend Wellness (AAWH) Stock Chart & Stock Price History

Ascend Wellness logo
$0.44 -0.01 (-2.22%)
As of 05/1/2025 03:55 PM Eastern
Compare

Ascend Wellness Stock Price Performance

5 Day
Performance
+11.39%
1 Month
Performance
+27.02%
3 Month
Performance
+29.41%
6 Month
Performance
-48.72%
Year-To-Date
Performance
+12.82%
1 Year
Performance
-65.63%
Receive AAWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter.

AAWH Stock Chart for Friday, May, 2, 2025

AAWH Chart by TradingView

Ascend Wellness Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$0.45$0.44
-2.22%		$0.45$0.38279,824 shs$90.04 million
04/30/2025$0.41$0.45
+9.76%		$0.48$0.39498,200 shs$92.08 million
04/29/2025$0.38$0.41
+7.87%		$0.43$0.3850,922 shs$83.90 million
04/28/2025$0.40$0.38
-3.77%		$0.40$0.35117,284 shs$77.78 million
04/25/2025$0.40$0.40
-0.25%		$0.43$0.38222,665 shs$80.83 million
04/24/2025$0.38$0.40
+4.54%		$0.44$0.38857,382 shs$81.03 million
04/23/2025$0.36$0.38
+5.63%		$0.40$0.36103,211 shs$77.51 million
04/22/2025$0.31$0.36
+16.58%		$0.36$0.31118,332 shs$73.38 million
04/21/2025$0.32$0.31
-3.88%		$0.32$0.2917,093 shs$62.94 million
04/18/2025$0.32$0.32$0.32$0.3084,065 shs$65.48 million
04/17/2025$0.30$0.32
+7.78%		$0.32$0.3084,065 shs$65.48 million
04/16/2025$0.30$0.30
-1.03%		$0.30$0.2770,256 shs$60.75 million
04/15/2025$0.29$0.30
+3.45%		$0.31$0.27138,577 shs$61.39 million
04/14/2025$0.29$0.29$0.29$0.2710,232 shs$59.34 million
04/11/2025$0.28$0.29
+3.17%		$0.31$0.2796,913 shs$59.34 million
04/10/2025$0.33$0.28
-13.51%		$0.32$0.2853,040 shs$57.52 million
04/09/2025$0.30$0.33
+8.33%		$0.33$0.2722,625 shs$69.69 million
04/09/2025$0.30$0.33
+8.33%		$0.33$0.2722,625 shs$69.69 million
04/08/2025$0.32$0.30
-6.22%		$0.34$0.2956,973 shs$64.33 million
04/08/2025$0.32$0.30
-6.22%		$0.34$0.2956,973 shs$64.33 million
04/07/2025$0.33$0.32
-2.97%		$0.35$0.2741,312 shs$68.60 million
04/04/2025$0.34$0.33
-3.03%		$0.36$0.3331,955 shs$70.70 million
04/03/2025$0.35$0.34
-1.85%		$0.36$0.3338,579 shs$72.91 million
04/02/2025$0.36$0.35
-3.75%		$0.36$0.3439,351 shs$74.28 million
04/01/2025$0.35$0.36
+2.83%		$0.36$0.3412,197 shs$77.17 million
Related Companies

This page (OTC:AAWH) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
Trump Orders 'National Digital Asset Stockpile'
Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...
Crypto 101 Media | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Musk's warning signal: Prepare before the cascade begins
When Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...
InvestorPlace | Sponsored
Feds Just Admitted It—They Can Take Your Cash
The Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...
Priority Gold | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored