Ascend Wellness (AWWH) Stock Chart & Stock Price History $0.50 -0.06 (-10.73%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHeadlines Ascend Wellness Stock Price Performance5 Day Performance-16.83%1 Month Performance-36.43%3 Month Performance-52.48%6 Month Performance-63.31%Year-To-Date Performance-50.10%1 Year Performance-54.64% 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 101 MediaMusk Says ‘Dollar Will Be Worth Nothing…’Cash In On the Pro-Crypto America 27 experts reveal their top picks for 2025 Click here to reserve your seat at the Crypto Community Summit. AWWH Stock Chart for Thursday, November, 14, 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 Capitalization11/14/2024$0.56$0.56$0.57$0.45711,891 shs$0.0011/13/2024$0.50$0.56+12.02%$0.56$0.48657,039 shs$0.0011/12/2024$0.50$0.50$0.61$0.48660,835 shs$0.0011/11/2024$0.60$0.50-16.68%$0.61$0.48660,835 shs$0.0011/08/2024$0.69$0.66-3.27%$0.70$0.63206,175 shs$0.0011/07/2024$0.83$0.69-17.46%$0.79$0.67473,799 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. 11/06/2024$0.85$0.83-1.95%$0.87$0.8196,528 shs$0.0011/05/2024$0.86$0.85-1.35%$0.87$0.82148,663 shs$0.0011/04/2024$0.86$0.86$0.86$0.8239,967 shs$0.0011/01/2024$0.86$0.85-0.93%$0.86$0.8163,128 shs$0.0010/31/2024$0.82$0.86+4.51%$0.86$0.8251,513 shs$0.0010/30/2024$0.84$0.82-2.38%$0.86$0.8229,577 shs$0.0010/29/2024$0.86$0.84-2.33%$0.88$0.8468,191 shs$0.0010/28/2024$0.86$0.86$0.89$0.8643,636 shs$0.0010/25/2024$0.89$0.84-5.45%$0.89$0.8471,867 shs$0.0010/24/2024$0.89$0.89-0.40%$0.93$0.8524,397 shs$0.0010/23/2024$0.81$0.89+10.12%$0.90$0.80325,492 shs$0.0010/22/2024$10.26$0.81-92.11%$0.81$0.7897,993 shs$0.0010/21/2024$0.80$10.26+1,182.66%$11.24$10.2614,800 shs$0.0010/18/2024$0.79$0.76-3.21%$0.80$0.74132,496 shs$0.0010/17/2024$0.77$0.79+1.89%$0.80$0.7716,304 shs$0.0010/16/2024$0.82$0.77-5.88%$0.79$0.7565,888 shs$0.0010/15/2024$0.79$0.82+4.29%$0.82$0.7747,960 shs$0.0010/14/2024$0.79$0.79$0.79$0.71172,869 shs$0.0010/11/2024$0.79$0.79-0.46%$0.79$0.7735,617 shs$0.0010/10/2024$0.78$0.79+0.98%$0.81$0.7599,110 shs$0.0010/09/2024$0.84$0.78-7.01%$0.84$0.74141,753 shs$0.0010/08/2024$0.82$0.84+2.43%$0.85$0.76109,270 shs$0.0010/07/2024$0.82$0.82$0.83$0.8167,681 shs$0.0010/04/2024$0.79$0.83+3.81%$0.86$0.7979,967 shs$0.0010/03/2024$0.80$0.79-0.66%$0.83$0.75279,885 shs$0.0010/02/2024$0.83$0.80-3.90%$0.85$0.79110,387 shs$0.0010/01/2024$0.85$0.83-2.06%$0.87$0.80172,410 shs$0.0009/30/2024$0.85$0.85$0.89$0.84167,767 shs$0.0009/27/2024$0.89$0.89-0.57%$0.90$0.85167,151 shs$0.0009/26/2024$0.94$0.89-5.78%$0.98$0.8854,705 shs$0.0009/25/2024$0.99$0.94-4.58%$1.02$0.9397,049 shs$0.0009/24/2024$0.98$0.99+1.02%$1.00$0.9542,232 shs$0.0009/23/2024$0.98$0.98$0.99$0.94147,477 shs$0.0009/20/2024$0.91$0.98+7.69%$1.02$0.91171,933 shs$0.00Musk Says ‘Dollar Will Be Worth Nothing…’ (Ad)Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over $3 Million worth of crypto – and he's not the only one at the top interested in digital assets…Click here to reserve your free seat at the Crypto Community Summit09/19/2024$0.90$0.91+1.11%$0.94$0.90215,796 shs$0.0009/18/2024$0.96$0.90-6.30%$0.99$0.90195,333 shs$0.0009/17/2024$0.98$0.96-1.99%$1.00$0.9492,612 shs$0.0009/16/2024$0.98$0.98$1.00$0.9844,605 shs$0.0009/13/2024$0.98$0.99+1.02%$1.00$0.9552,322 shs$0.0009/12/2024$0.98$0.98$1.00$0.9042,883 shs$0.0009/11/2024$0.97$0.98+0.74%$1.00$0.9818,198 shs$0.0009/10/2024$0.92$0.97+5.74%$1.00$0.96154,426 shs$0.0009/09/2024$0.92$0.92$0.98$0.87131,792 shs$0.0009/06/2024$0.96$0.97+0.52%$0.98$0.9435,237 shs$0.0009/05/2024$0.94$0.96+2.13%$0.97$0.9234,950 shs$0.0009/04/2024$0.96$0.94-1.90%$0.96$0.90137,978 shs$0.0009/03/2024$0.96$0.96$0.97$0.89154,591 shs$0.0009/02/2024$0.96$0.96$0.97$0.89154,591 shs$0.0008/30/2024$0.93$0.94+1.10%$0.94$0.89319,829 shs$0.0008/29/2024$0.92$0.93+0.98%$0.95$0.89148,776 shs$0.0008/28/2024$1.10$0.92-16.36%$1.03$0.89472,721 shs$0.0008/27/2024$1.16$1.10-5.17%$1.17$1.07155,171 shs$0.0008/26/2024$1.16$1.16$1.18$1.149,072 shs$0.0008/23/2024$1.13$1.14+0.88%$1.15$1.1021,595 shs$0.0008/22/2024$1.10$1.13+2.73%$1.15$1.0832,340 shs$0.0008/21/2024$1.11$1.10-0.90%$1.14$1.08175,731 shs$0.0008/20/2024$1.21$1.11-8.26%$1.23$1.11173,580 shs$0.0008/19/2024$1.21$1.21$1.21$1.04239,451 shs$0.0008/16/2024$1.07$1.05-1.87%$1.14$1.04299,418 shs$0.0008/15/2024$1.05$1.07+1.90%$1.14$1.04450,683 shs$0.0008/14/2024$1.03$1.05+1.94%$1.11$1.00367,814 shs$0.0008/13/2024$0.95$1.03+8.42%$1.10$0.95333,419 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 11/14/2024 by MarketBeat.com Staff From Our PartnersBuffett’s Selling Out: Is Your 401(k) About to Get Wiped Out?Let me share something important with you. Just a few weeks ago, Warren Buffett unloaded $932 million worth of...Golden Crest | SponsoredCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | SponsoredElon Musk has put himself in their crosshairsToday, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...Porter & Company | Sponsored 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. Share Ascend Wellness With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
