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 (OP:AAWH)

0.7800 -0.3000 (-27.78%)
Streaming Delayed Price Updated: 3:59 PM 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 18, 2025 1.090 1.200 0.6855 0.7800 1,715,933 -0.30(-27.78%)
Dec 17, 2025 0.9999 1.090 0.9300 1.080 970,911 +0.09(+9.09%)
Dec 16, 2025 0.8000 0.9990 0.7901 0.9900 579,820 +0.21(+26.92%)
Dec 15, 2025 0.9420 0.9541 0.7601 0.7800 752,103 -0.14(-15.22%)
Dec 12, 2025 0.7399 0.9300 0.6710 0.9200 596,274 +0.30(+48.39%)
Dec 11, 2025 0.5925 0.6200 0.5800 0.6200 26,251 +0.03(+5.08%)
Dec 10, 2025 0.6120 0.6120 0.5800 0.5900 115,658 -0.04(-6.35%)
Dec 09, 2025 0.5800 0.6510 0.5700 0.6300 53,041 +0.03(+5.00%)
Dec 08, 2025 0.6299 0.6300 0.5800 0.6000 126,544 -0.02(-3.23%)
Dec 05, 2025 0.5600 0.6250 0.5600 0.6200 105,041 +0.05(+8.77%)
Dec 04, 2025 0.6300 0.6300 0.5580 0.5700 54,984 +0.02(+4.57%)
Dec 03, 2025 0.5900 0.6100 0.5400 0.5451 62,942 -0.05(-9.15%)
Dec 02, 2025 0.6300 0.6300 0.5705 0.6000 63,076 -0.02(-3.23%)
Dec 01, 2025 0.5750 0.6200 0.5580 0.6200 119,203 +0.04(+6.90%)
Nov 28, 2025 0.5800 0.5800 0.5700 0.5800 107,598 +0.01(+1.75%)
Nov 26, 2025 0.5500 0.5700 0.5450 0.5700 37,886 +0.02(+3.17%)
Nov 25, 2025 0.5500 0.5600 0.5329 0.5525 28,120 -0.02(-3.07%)
Nov 24, 2025 0.5800 0.5800 0.5300 0.5700 108,302 +0.02(+4.59%)
Nov 21, 2025 0.5100 0.5450 0.5098 0.5450 154,328 +0.05(+10.35%)
Nov 20, 2025 0.4980 0.5102 0.4700 0.4939 186,880 +0.02(+5.09%)
Nov 19, 2025 0.4850 0.5170 0.4700 0.4700 69,295 -0.02(-4.08%)
Nov 18, 2025 0.5400 0.5500 0.4850 0.4900 108,094 -0.03(-5.95%)
Nov 17, 2025 0.5599 0.5753 0.5206 0.5210 47,447 -0.03(-5.27%)
Nov 14, 2025 0.6250 0.6300 0.4550 0.5500 239,035 -0.08(-12.70%)
Nov 13, 2025 0.6400 0.6600 0.6300 0.6300 147,457 -0.04(-6.01%)
Nov 12, 2025 0.6700 0.6999 0.6100 0.6703 46,093 -0.03(-3.82%)
Nov 11, 2025 0.6395 0.6978 0.5900 0.6969 211,462 +0.06(+9.75%)
Nov 10, 2025 0.5650 0.6395 0.4700 0.6350 265,565 +0.03(+4.96%)
Nov 07, 2025 0.5500 0.6050 0.5500 0.6050 81,939 +0.05(+10.00%)
Nov 06, 2025 0.6000 0.6000 0.5350 0.5500 380,037 -0.10(-15.38%)
Nov 05, 2025 0.7000 0.7100 0.6500 0.6500 117,245 -0.04(-5.80%)
Nov 04, 2025 0.7150 0.7173 0.6900 0.6900 89,817 -0.02(-2.82%)
Nov 03, 2025 0.7050 0.7250 0.6795 0.7100 40,364 -0.03(-4.04%)
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%)
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.