Free Trial
→ You’re Being LIED To About The Iran War (From Banyan Hill Publishing) (Ad)tc pixel Free AAWH Stock Alerts

Ascend Wellness (AAWH) Stock Chart & Stock Price History

Ascend Wellness logo
$0.56 +0.03 (+5.58%)
As of 03:59 PM Eastern
Compare

Ascend Wellness Stock Price Performance

The Ascend Wellness (AAWH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 27.23%, with a year-to-date return of -22.79%. In the past month, the stock has increased 19.11%, reflecting recent market activity.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.73%
1 Month
Performance
+19.11%
3 Month
Performance
-14.14%
Year-To-Date
Performance
-22.79%
1 Year
Performance
+27.23%

AAWH Stock Chart for Tuesday, May, 5, 2026

AAWH Chart by TradingView

Ascend Wellness Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$0.56$0.56$0.5396,346 shs$113.23 million
04/30/2026$0.52$0.58
+10.67%		$0.58$0.5283,151 shs$116.40 million
04/29/2026$0.56$0.52
-7.47%		$0.57$0.51257,314 shs$105.18 million
04/28/2026$0.59$0.56
-4.70%		$0.60$0.5574,736 shs$113.68 million
04/27/2026$0.53$0.59
+11.26%		$0.59$0.53382,769 shs$119.28 million
04/24/2026$0.52$0.53
+1.92%		$0.57$0.50488,849 shs$108.35 million
04/23/2026$0.56$0.52
-6.73%		$0.63$0.45994,193 shs$106.31 million
04/22/2026$0.47$0.56
+18.34%		$0.60$0.481.03 million shs$113.98 million
04/21/2026$0.51$0.47
-6.82%		$0.51$0.44232,765 shs$96.31 million
04/20/2026$0.46$0.51
+9.91%		$0.51$0.46122,058 shs$103.37 million
04/17/2026$0.44$0.46
+4.07%		$0.46$0.44111,920 shs$94.04 million
04/16/2026$0.47$0.44
-5.96%		$0.47$0.44165,807 shs$90.36 million
04/15/2026$0.46$0.47
+2.17%		$0.49$0.4492,043 shs$96.09 million
04/14/2026$0.47$0.46
-2.13%		$0.51$0.44256,757 shs$94.04 million
04/13/2026$0.44$0.47
+5.71%		$0.47$0.44185,329 shs$96.09 million
04/10/2026$0.47$0.44
-4.45%		$0.48$0.4441,577 shs$90.89 million
04/09/2026$0.48$0.47
-3.04%		$0.48$0.43205,312 shs$95.13 million
04/08/2026$0.44$0.48
+9.57%		$0.50$0.43405,948 shs$98.11 million
04/07/2026$0.46$0.44
-4.78%		$0.46$0.4210,402 shs$89.55 million
04/06/2026$0.47$0.46
-2.13%		$0.47$0.4460,952 shs$94.04 million
Related Companies

This page (OTCMKTS:AAWH) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel
Invest in SpaceX Before IPO
SpaceX is already one of the most valuable private companies on Earth, and some analysts believe its valuation...
NXT Wave Research | Sponsoredtc pixel
URGENT: $2 Gold Stock With Major Discovery
A $2 gold stock is said to quietly control what may be the largest gold deposit in the world - worth nearly $1...
Paradigm Press | Sponsoredtc pixel