Ascend Wellness (AWWH) Stock Chart & Stock Price History → One trade. One ticker. One week. (From Wealthpin Pro) (Ad) Free AWWH Stock Alerts $1.28 -0.10 (-7.25%) (As of 04/24/2024 ET) Add Compare Share Share ChartStock AnalysisChartStock AnalysisChart Ascend Wellness Stock Price Performance5 Day Performance+0.79%1 Month Performance-9.86%3 Month Performance-5.19%6 Month Performance+50.59%Year-To-Date Performance+28.00%1 Year Performance+49.01% Receive AWWH 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 Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here AWWH Stock Chart for Thursday, April, 25, 2024 AWWH Chart by TradingView Ascend Wellness Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$1.26$1.38+9.52%$1.38$1.23155,572 shs$0.0004/23/2024$1.27$1.26-0.79%$1.29$1.24127,809 shs$0.0004/22/2024$1.27$1.27$1.28$1.2420,464 shs$0.0004/19/2024$1.30$1.30$1.31$1.12194,692 shs$0.0004/18/2024$1.22$1.30+6.56%$1.33$1.19109,315 shs$0.0004/17/2024$1.21$1.22+0.83%$1.27$1.1679,214 shs$0.00 Get the Latest News and Ratings for AWWH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter. 04/16/2024$1.22$1.21-0.82%$1.25$1.18157,390 shs$0.0004/15/2024$1.22$1.22$1.31$1.2285,331 shs$0.0004/12/2024$1.30$1.30$1.33$1.21266,107 shs$0.0004/11/2024$1.34$1.30-2.99%$1.32$1.30109,238 shs$0.0004/10/2024$1.36$1.34-1.47%$1.34$1.28223,756 shs$0.0004/09/2024$1.33$1.36+2.26%$1.41$1.32365,880 shs$0.0004/08/2024$1.33$1.33$1.41$1.28376,578 shs$0.0004/05/2024$1.36$1.33-2.21%$1.41$1.28376,578 shs$0.0004/04/2024$1.33$1.36+2.26%$1.40$1.30109,326 shs$0.0004/03/2024$1.33$1.33$1.39$1.27153,398 shs$0.0004/02/2024$1.30$1.33+2.70%$1.35$1.28147,378 shs$0.0004/01/2024$1.30$1.30$1.43$1.28125,293 shs$0.0003/29/2024$1.39$1.30-6.83%$1.43$1.28125,293 shs$0.0003/28/2024$1.31$1.39+6.11%$1.42$1.31211,065 shs$0.0003/27/2024$1.37$1.31-4.38%$1.36$1.30203,290 shs$0.0003/26/2024$1.42$1.37-3.52%$1.45$1.35144,272 shs$0.0003/25/2024$1.42$1.42$1.50$1.20254,540 shs$0.0003/22/2024$1.20$1.26+5.00%$1.27$1.18441,406 shs$0.0003/21/2024$1.17$1.20+2.56%$1.23$1.15151,743 shs$0.0003/20/2024$1.20$1.17-2.50%$1.24$1.1688,783 shs$0.0003/19/2024$1.16$1.20+3.45%$1.25$1.18517,542 shs$0.0003/18/2024$1.16$1.16$1.17$1.03366,253 shs$0.0003/15/2024$1.06$1.08+1.89%$1.10$1.0068,222 shs$0.0003/14/2024$1.06$1.06$1.15$1.06674,665 shs$0.0003/13/2024$1.06$1.06$1.15$1.03436,147 shs$0.0003/12/2024$1.19$1.06-10.92%$1.21$1.02436,147 shs$0.0003/11/2024$1.19$1.19$1.25$1.14323,602 shs$0.0003/08/2024$1.25$1.15-8.00%$1.26$1.11354,140 shs$0.0003/07/2024$1.25$1.25$1.38$1.24253,269 shs$0.0003/06/2024$1.46$1.25-14.38%$1.38$1.24253,269 shs$0.0003/05/2024$1.46$1.46$1.47$1.20601,814 shs$0.0003/04/2024$1.44$1.46+1.39%$1.47$1.20599,668 shs$0.0003/01/2024$1.40$1.44+2.86%$1.50$1.4249,304 shs$0.0002/29/2024$1.43$1.40-2.10%$1.48$1.4096,497 shs$0.00The system that called 2023’s top 7 stocks is at it again… (Ad)Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.Just follow this link here!02/28/2024$1.43$1.43$1.48$1.40105,255 shs$0.0002/27/2024$1.43$1.43$1.65$1.41255,985 shs$0.0002/26/2024$1.58$1.43-9.49%$1.65$1.41255,985 shs$0.0002/23/2024$1.58$1.60+1.27%$1.64$1.54157,676 shs$0.0002/22/2024$1.58$1.58$1.61$1.5445,742 shs$0.0002/21/2024$1.73$1.58-8.67%$1.74$1.54376,726 shs$0.0002/20/2024$1.73$1.73$1.80$1.64176,671 shs$0.0002/19/2024$1.73$1.73$1.80$1.64176,671 shs$0.0002/16/2024$1.69$1.63-3.55%$1.73$1.56202,108 shs$0.0002/15/2024$1.69$1.69$1.82$1.65363,473 shs$0.0002/14/2024$1.50$1.69+12.78%$1.82$1.65366,373 shs$0.0002/13/2024$1.66$1.50-9.73%$1.74$1.41564,782 shs$0.0002/12/2024$1.66$1.66$1.70$1.61167,798 shs$0.0002/09/2024$1.56$1.64+5.13%$1.66$1.52583,246 shs$0.0002/08/2024$1.57$1.56-0.64%$1.70$1.50330,944 shs$0.0002/07/2024$1.48$1.57+6.08%$1.60$1.411.45 million shs$0.0002/06/2024$1.49$1.48-0.67%$1.62$1.43101,140 shs$0.0002/05/2024$1.49$1.49$1.57$1.47110,860 shs$0.0002/02/2024$1.39$1.55+11.51%$1.60$1.36139,751 shs$0.0002/01/2024$1.42$1.39-2.11%$1.42$1.33126,150 shs$0.0001/31/2024$1.37$1.42+3.65%$1.42$1.31151,793 shs$0.0001/30/2024$1.34$1.37+2.24%$1.38$1.2558,056 shs$0.0001/29/2024$1.34$1.34$1.43$1.31129,320 shs$0.0001/26/2024$1.35$1.37+1.48%$1.38$1.3367,933 shs$0.0001/25/2024$1.26$1.35+7.14%$1.38$1.33134,217 shs$0.0001/24/2024$1.32$1.26-4.55%$1.31$1.24100,673 shs$0.00 Related Companies: 1933 Industries Stock Price Chart 4Cable TV International Stock Price Chart 4Front Ventures Stock Price Chart AB Science Stock Price Chart Abattis Bioceuticals Stock Price Chart Acreage Stock Price Chart Acreage Stock Price Chart Aleafia Health Stock Price Chart Almirall Stock Price Chart Alvotech Stock Price Chart Receive AWWH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:AWWH) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Presstop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyFed launches fourth dollar overhaulStansberry ResearchMan Who Predicted 2008: “This Will be Worse.”AltimetryExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersNew Trump BombshellThe Freeport Society1970’s computer coder issues shocking A.I. warningTradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ascend Wellness Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.