Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (CSE:AAWH-U)

1.160 +0.080 (+7.41%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2025 1.040 1.090 0.9400 1.080 414,938 +0.09(+9.09%)
Dec 16, 2025 0.8200 0.9900 0.7900 0.9900 214,500 +0.20(+25.32%)
Dec 15, 2025 0.9100 0.9400 0.7700 0.7900 143,450 -0.14(-15.05%)
Dec 12, 2025 0.7200 0.9300 0.6700 0.9300 155,121 +0.31(+50.00%)
Dec 11, 2025 0.6100 0.6200 0.6000 0.6200 9,800 +0.02(+3.33%)
Dec 10, 2025 0.6200 0.6200 0.5800 0.6000 54,222 -0.02(-3.23%)
Dec 09, 2025 0.5900 0.6200 0.5700 0.6200 16,000 +0.03(+5.08%)
Dec 08, 2025 0.6300 0.6300 0.5900 0.5900 33,000 -0.03(-4.84%)
Dec 05, 2025 0.6000 0.6200 0.5700 0.6200 39,500 +0.05(+8.77%)
Dec 04, 2025 0.5700 0.5900 0.5600 0.5700 13,500 +0.02(+3.64%)
Dec 03, 2025 0.6000 0.6100 0.5500 0.5500 19,020 -0.05(-8.33%)
Dec 02, 2025 0.6200 0.6200 0.5800 0.6000 15,370 -0.01(-1.64%)
Dec 01, 2025 0.5600 0.6100 0.5600 0.6100 49,000 +0.03(+5.17%)
Nov 28, 2025 0.5700 0.5800 0.5700 0.5800 4,000 +0.02(+3.57%)
Nov 26, 2025 0.5600 0.5600 0 +0.01(+1.82%)
Nov 25, 2025 0.5500 0.5500 0.5400 0.5500 5,000 -0.01(-1.79%)
Nov 24, 2025 0.5600 0.5800 0.5400 0.5600 46,000 +0.01(+1.82%)
Nov 21, 2025 0.5100 0.5500 0.5100 0.5500 36,500 +0.04(+7.84%)
Nov 20, 2025 0.4900 0.5100 0.4700 0.5100 46,500 +0.04(+8.51%)
Nov 19, 2025 0.5000 0.5000 0.4700 0.4700 16,500 -0.03(-6.00%)
Nov 18, 2025 0.5200 0.5500 0.4900 0.5000 145,675 -0.03(-5.66%)
Nov 17, 2025 0.5500 0.5700 0.5200 0.5300 87,500 -0.01(-1.85%)
Nov 14, 2025 0.6000 0.6100 0.4700 0.5400 136,200 -0.08(-12.90%)
Nov 13, 2025 0.6500 0.6500 0.6200 0.6200 110,500 -0.04(-6.06%)
Nov 12, 2025 0.6800 0.6900 0.6400 0.6600 19,500 -0.02(-2.94%)
Nov 11, 2025 0.6400 0.6800 0.6000 0.6800 62,900 +0.05(+7.94%)
Nov 10, 2025 0.6000 0.6300 0.4800 0.6300 92,833 +0.03(+5.00%)
Nov 07, 2025 0.5700 0.6000 0.5500 0.6000 18,200 +0.05(+9.09%)
Nov 06, 2025 0.6500 0.6500 0.5400 0.5500 62,000 -0.10(-15.38%)
Nov 05, 2025 0.6900 0.7100 0.6500 0.6500 28,700 -0.05(-7.14%)
Nov 04, 2025 0.7200 0.7200 0.7000 0.7000 5,500 -0.02(-2.78%)
Nov 03, 2025 0.7300 0.7300 0.7100 0.7200 3,750 -0.02(-2.70%)
Oct 31, 2025 0.7400 0.7500 0.7300 0.7400 5,000 -0.02(-2.63%)
Oct 30, 2025 0.7800 0.7800 0.6900 0.7600 51,000 -0.04(-5.00%)
Oct 29, 2025 0.7500 0.8000 0.7000 0.8000 51,756 +0.04(+5.26%)
Oct 28, 2025 0.8300 0.8300 0.7600 0.7600 15,527 -0.06(-7.32%)
Oct 27, 2025 0.8100 0.8300 0.7800 0.8200 22,001 +0.00(+0.00%)
Oct 24, 2025 0.8300 0.8500 0.8000 0.8200 96,490 -0.02(-2.38%)
Oct 23, 2025 0.7700 0.8900 0.7400 0.8400 174,000 +0.08(+10.53%)
Oct 22, 2025 0.7900 0.8300 0.7200 0.7600 194,067 -0.04(-5.00%)
Oct 21, 2025 0.8600 0.8600 0.7900 0.8000 140,900 -0.07(-8.05%)
Oct 20, 2025 0.8100 0.8800 0.8100 0.8700 31,800 +0.06(+7.41%)
Oct 17, 2025 0.8200 0.8800 0.7200 0.8100 193,935 -0.01(-1.22%)
Oct 16, 2025 0.8600 0.9200 0.8200 0.8200 38,990 -0.09(-9.89%)
Oct 15, 2025 0.8900 0.9300 0.8500 0.9100 67,550 +0.05(+5.81%)
Oct 14, 2025 0.8700 0.8900 0.8100 0.8600 64,400 -0.03(-3.37%)
Oct 10, 2025 0.8900 0 -0.05(-5.32%)
Oct 09, 2025 0.9000 0.9400 0.8800 0.9400 51,475 +0.01(+1.08%)
Oct 08, 2025 0.9500 0.9500 0.8800 0.9300 57,903 -0.01(-1.06%)
Oct 07, 2025 0.9300 0.9500 0.9000 0.9400 59,200 +0.01(+1.08%)
Oct 06, 2025 0.8900 0.9700 0.8600 0.9300 80,200 +0.03(+3.33%)
Oct 03, 2025 0.7900 0.9300 0.7800 0.9000 223,179 +0.10(+12.50%)
Oct 02, 2025 0.6900 0.8000 0.6800 0.8000 321,100 +0.10(+14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.