Assertio Holdings, Inc. - ASRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.36	10.34	10.34	10.35	9.26	68,897
January 12, 2026	9.29	9.32	9.32	9.39	9.19	58,600
January 09, 2026	9.32	9.19	9.19	9.5	9.11	85,600
January 08, 2026	9.43	9.31	9.31	9.45	9.25	24,700
January 07, 2026	9.55	9.43	9.43	9.87	9.26	45,588
January 06, 2026	9.56	9.53	9.53	9.76	9.4	26,740
January 05, 2026	9.26	9.63	9.63	9.87	9.22	61,200
January 02, 2026	9.16	9.14	9.14	9.43	9.13	32,800
December 31, 2025	9.13	9.07	9.07	9.25	8.61	221,974
December 30, 2025	9.52	9.2	9.2	9.52	8.86	131,800
December 29, 2025	9.95	9.53	9.53	10.13	9.24	157,726
December 26, 2025	9.68	9.94	9.94	10.42	9.5	130,274
December 24, 2025	10.02	9.9	9.9	10.02	9.15	58,214
December 23, 2025	9.86	9.9	9.9	10.42	9.53	91,073
December 22, 2025	10.89	10.98	10.98	11.06	10.67	24,500
December 19, 2025	10.5	10.8	10.8	11.25	10.5	30,967
December 18, 2025	10.98	10.68	10.68	11.24	10.51	20,863
December 17, 2025	10.95	11.06	11.06	11.18	10.8	17,309
December 16, 2025	10.88	11	11	11.21	10.8	9,576
December 15, 2025	11.41	11.07	11.07	11.43	10.95	18,630
December 12, 2025	11.92	11.43	11.43	11.92	11.36	13,426
December 11, 2025	11.66	11.84	11.84	12	11.59	6,933
December 10, 2025	11.85	11.7	11.7	12	11.53	15,320
December 09, 2025	11.26	11.82	11.82	11.82	11.18	16,523
December 08, 2025	11.7	11.7	11.7	11.82	11.4	21,812
December 05, 2025	11.58	11.51	11.51	11.83	11.39	18,136
December 04, 2025	11.55	11.76	11.76	11.78	11.1	28,208
December 03, 2025	11.46	11.7	11.7	11.7	11.1	14,580
December 02, 2025	11.54	11.36	11.36	11.84	11.28	20,996
December 01, 2025	10.85	11.7	11.7	11.72	10.8	36,915
November 28, 2025	10.65	11.03	11.03	11.1	10.59	10,253
November 26, 2025	10.69	10.85	10.85	10.95	10.56	26,369
November 25, 2025	10.35	10.71	10.71	10.8	9.75	40,030
November 24, 2025	10.71	10.69	10.69	10.73	10.44	25,347
November 21, 2025	10.8	10.79	10.79	11.2	10.62	26,973
November 20, 2025	11.25	10.88	10.88	11.53	10.65	35,020
November 19, 2025	11.21	11.24	11.24	11.8	11.06	36,313
November 18, 2025	11.24	11.21	11.21	11.51	10.95	36,550
November 17, 2025	11.7	11.25	11.25	11.74	10.96	70,405
November 14, 2025	12	11.87	11.87	12.51	11.57	57,407
November 13, 2025	12.62	12.37	12.37	12.9	12.03	41,094
November 12, 2025	13.29	12.97	12.97	14.1	12.49	62,293
November 11, 2025	11.82	13.8	13.8	14.25	11.75	299,740
November 10, 2025	11.5	12.02	12.02	12.03	11.32	101,783
November 07, 2025	11.25	11.41	11.41	11.55	11.09	19,313
November 06, 2025	10.94	11.41	11.41	11.42	10.94	17,707
November 05, 2025	10.67	11.25	11.25	11.33	10.67	15,482
November 04, 2025	10.76	10.88	10.88	11.17	10.62	25,407
November 03, 2025	11.4	11.18	11.18	11.55	10.82	14,153
October 31, 2025	11.1	11.17	11.17	11.47	10.95	16,327
October 30, 2025	11.46	11.28	11.28	11.58	11.19	16,893
October 29, 2025	12.3	11.58	11.58	12.3	11.53	22,531
October 28, 2025	12.15	12.19	12.19	12.3	12.02	20,262
October 27, 2025	12.17	12.17	12.17	12.3	12.14	14,540
October 24, 2025	12.23	12.3	12.3	12.45	12.23	5,297
October 23, 2025	12.15	12.3	12.3	12.45	12.08	6,760
October 22, 2025	12.5	12.15	12.15	12.5	12.14	12,288
October 21, 2025	12.29	12.45	12.45	12.7	12.08	8,953
October 20, 2025	12.08	12.44	12.44	12.6	12.02	14,895
October 17, 2025	12.2	12	12	12.75	12	9,309

Assertio Holdings, Inc. (ASRT) NASDAQ