Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free AAWH Stock Alerts

Ascend Wellness (AAWH) Stock Chart & Stock Price History

Ascend Wellness logo
$0.59 +0.02 (+4.41%)
As of 09/25/2026 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 decreased 4.84%, with a year-to-date return of -18.62%. In the past month, the stock has increased 40.44%, reflecting recent market activity.

As of the latest close, Ascend Wellness traded at $0.59 with a market cap of $119.75 million and volume of 210,731 shares.

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
-0.67%
1 Month
Performance
+40.44%
3 Month
Performance
+26.01%
Year-To-Date
Performance
-18.62%
1 Year
Performance
-4.84%

AAWH Stock Chart for Sunday, September, 27, 2026

AAWH Chart by TradingView

Ascend Wellness Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2026$0.57$0.59
+4.41%		$0.60$0.55210,731 shs$119.75 million
09/24/2026$0.58$0.57
-2.82%		$0.60$0.53208,708 shs$114.70 million
09/23/2026$0.59$0.58
-2.10%		$0.60$0.55242,218 shs$118.03 million
09/22/2026$0.50$0.59
+18.47%		$0.59$0.49289,142 shs$120.56 million
09/21/2026$0.50$0.50
+0.28%		$0.50$0.4927,018 shs$101.77 million
09/18/2026$0.50$0.50
-0.02%		$0.50$0.4827,345 shs$101.49 million
09/17/2026$0.53$0.50
-5.64%		$0.53$0.5051,726 shs$101.51 million
09/16/2026$0.53$0.53
+0.66%		$0.54$0.5114,770 shs$107.57 million
09/15/2026$0.54$0.53
-1.99%		$0.54$0.5121,763 shs$106.87 million
09/14/2026$0.52$0.54
+3.53%		$0.55$0.49136,938 shs$109.04 million
09/11/2026$0.49$0.52
+6.79%		$0.53$0.47299,186 shs$105.32 million
09/10/2026$0.48$0.49
+1.33%		$0.49$0.44250,273 shs$98.62 million
09/09/2026$0.48$0.48$0.48$0.46138,308 shs$97.33 million
09/08/2026$0.47$0.48
+2.09%		$0.48$0.43263,323 shs$97.32 million
09/07/2026$0.47$0.47$0.47$0.4252,351 shs$95.34 million
09/04/2026$0.43$0.47
+8.50%		$0.47$0.4252,351 shs$95.34 million
09/03/2026$0.43$0.43
+0.53%		$0.44$0.4229,263 shs$87.87 million
09/02/2026$0.41$0.43
+5.33%		$0.44$0.4136,153 shs$87.40 million
09/01/2026$0.40$0.41
+1.54%		$0.45$0.40183,628 shs$82.97 million
08/31/2026$0.40$0.40
+1.92%		$0.42$0.4025,347 shs$81.72 million
08/28/2026$0.42$0.40
-5.97%		$0.44$0.39187,303 shs$80.17 million
08/27/2026$0.43$0.42
-2.42%		$0.43$0.4119,072 shs$85.27 million
08/26/2026$0.45$0.43
-3.54%		$0.46$0.43123,812 shs$87.38 million
Related Companies

This page (OTCMKTS:AAWH) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
100% overnight gains?
Rumors are circulating that Elon Musk is preparing to acquire three publicly traded companies. Dr. Mark Sko...
The Oxford Club | Sponsoredtc pixel