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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ascend Wellness Holdings Inc (OP:AAWH)

0.7399 +0.0099 (+1.36%)

Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.7306	0.7518	0.7100	0.7399	51,640	+0.01(+1.36%)
Oct 30, 2025	0.7107	0.7800	0.6816	0.7300	119,471	-0.07(-8.75%)
Oct 29, 2025	0.7500	0.8000	0.6975	0.8000	117,492	+0.05(+6.67%)
Oct 28, 2025	0.8369	0.8369	0.7500	0.7500	61,214	-0.08(-9.64%)
Oct 27, 2025	0.8200	0.8350	0.7871	0.8300	128,103	+0.02(+2.03%)
Oct 24, 2025	0.8496	0.8600	0.7965	0.8135	252,569	-0.02(-1.99%)
Oct 23, 2025	0.7466	0.9101	0.7321	0.8300	377,796	+0.02(+2.47%)
Oct 22, 2025	0.8499	0.8499	0.7100	0.8100	249,016	-0.01(-1.22%)
Oct 21, 2025	0.8525	0.8645	0.7990	0.8200	138,991	-0.04(-5.16%)
Oct 20, 2025	0.8230	0.8800	0.8210	0.8646	71,692	+0.04(+5.45%)
Oct 17, 2025	0.8400	0.9000	0.7232	0.8199	551,839	-0.00(-0.01%)
Oct 16, 2025	0.8835	0.9300	0.8200	0.8200	85,365	-0.11(-11.83%)
Oct 15, 2025	0.9000	0.9400	0.8477	0.9300	170,643	+0.07(+8.14%)
Oct 14, 2025	0.8650	0.8750	0.8136	0.8600	66,017	+0.01(+0.94%)
Oct 13, 2025	0.8510	0.9600	0.8510	0.8520	40,362	-0.03(-3.21%)
Oct 10, 2025	0.8863	0.9550	0.8382	0.8803	385,373	-0.07(-7.11%)
Oct 09, 2025	0.8941	0.9550	0.8647	0.9477	299,582	+0.02(+1.90%)
Oct 08, 2025	0.9500	0.9600	0.8743	0.9300	334,496	-0.02(-2.11%)
Oct 07, 2025	0.9444	0.9509	0.9000	0.9500	202,126	+0.02(+2.15%)
Oct 06, 2025	0.9300	0.9800	0.8600	0.9300	396,879	+0.00(+0.00%)
Oct 03, 2025	0.7805	0.9500	0.7712	0.9300	503,551	+0.13(+16.25%)
Oct 02, 2025	0.7000	0.8098	0.6853	0.8000	443,256	+0.10(+14.29%)
Oct 01, 2025	0.7000	0.7063	0.6900	0.7000	120,337	+0.01(+2.19%)
Sep 30, 2025	0.6500	0.7400	0.6500	0.6850	324,204	-0.05(-7.37%)
Sep 29, 2025	0.6200	0.7395	0.6200	0.7395	443,524	+0.12(+19.27%)
Sep 26, 2025	0.6685	0.6770	0.6000	0.6200	45,376	-0.02(-3.13%)
Sep 25, 2025	0.6450	0.6600	0.6300	0.6400	56,486	-0.00(-0.14%)
Sep 24, 2025	0.6397	0.6615	0.6300	0.6409	186,976	+0.01(+1.73%)
Sep 23, 2025	0.6000	0.6500	0.6000	0.6300	21,312	+0.02(+3.26%)
Sep 22, 2025	0.6500	0.6725	0.6101	0.6101	37,357	-0.04(-6.14%)
Sep 19, 2025	0.6600	0.6700	0.6126	0.6500	65,320	-0.02(-2.26%)
Sep 18, 2025	0.6100	0.6770	0.6100	0.6650	49,561	+0.06(+9.02%)
Sep 17, 2025	0.6471	0.6690	0.6100	0.6100	125,989	-0.06(-8.96%)
Sep 16, 2025	0.6300	0.6700	0.6160	0.6700	95,083	+0.07(+11.61%)
Sep 15, 2025	0.6570	0.6570	0.6000	0.6003	244,472	-0.07(-10.40%)
Sep 12, 2025	0.6800	0.7000	0.6475	0.6700	72,026	-0.02(-2.87%)
Sep 11, 2025	0.7101	0.7400	0.6898	0.6898	139,873	-0.01(-1.46%)
Sep 10, 2025	0.7299	0.7351	0.6710	0.7000	122,015	-0.10(-12.17%)
Sep 09, 2025	0.7001	0.7970	0.6901	0.7970	219,416	+0.10(+13.87%)
Sep 08, 2025	0.7357	0.7383	0.6900	0.6999	22,678	-0.03(-3.46%)
Sep 05, 2025	0.7300	0.7500	0.7000	0.7250	88,533	+0.04(+6.62%)
Sep 04, 2025	0.6800	0.7500	0.6725	0.6800	179,085	+0.01(+1.12%)
Sep 03, 2025	0.7601	0.7601	0.6510	0.6725	648,971	-0.06(-7.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ascend Wellness Holdings Inc (OP:AAWH)

Historical Prices