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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.66	0.66	0.66	0.69	0.64	1.37M
December 22, 2025	0.73	0.73	0.73	0.74	0.71	367,502
December 19, 2025	0.7	0.72	0.72	0.75	0.7	464,505
December 18, 2025	0.73	0.71	0.71	0.75	0.7	312,945
December 17, 2025	0.73	0.74	0.74	0.75	0.72	259,632
December 16, 2025	0.73	0.73	0.73	0.75	0.72	143,640
December 15, 2025	0.76	0.74	0.74	0.76	0.73	279,457
December 12, 2025	0.79	0.76	0.76	0.79	0.76	201,392
December 11, 2025	0.78	0.79	0.79	0.8	0.77	104,000
December 10, 2025	0.79	0.78	0.78	0.8	0.77	229,800
December 09, 2025	0.75	0.79	0.79	0.79	0.75	247,838
December 08, 2025	0.78	0.78	0.78	0.79	0.76	327,178
December 05, 2025	0.77	0.77	0.77	0.79	0.76	272,035
December 04, 2025	0.76	0.78	0.78	0.79	0.74	422,695
December 03, 2025	0.76	0.78	0.78	0.78	0.74	218,700
December 02, 2025	0.77	0.76	0.76	0.79	0.75	314,933
December 01, 2025	0.72	0.78	0.78	0.78	0.72	553,732
November 28, 2025	0.71	0.74	0.74	0.74	0.71	153,800
November 26, 2025	0.71	0.72	0.72	0.73	0.7	395,541
November 25, 2025	0.69	0.71	0.71	0.72	0.65	600,444
November 24, 2025	0.71	0.71	0.71	0.72	0.7	380,200
November 21, 2025	0.72	0.72	0.72	0.75	0.71	404,582
November 20, 2025	0.75	0.73	0.73	0.77	0.71	525,300
November 19, 2025	0.75	0.75	0.75	0.79	0.74	544,700
November 18, 2025	0.75	0.75	0.75	0.77	0.73	548,250
November 17, 2025	0.78	0.75	0.75	0.78	0.73	1.06M
November 14, 2025	0.8	0.79	0.79	0.83	0.77	861,100
November 13, 2025	0.84	0.82	0.82	0.86	0.8	616,415
November 12, 2025	0.89	0.86	0.86	0.94	0.83	934,400
November 11, 2025	0.79	0.92	0.92	0.95	0.78	4.5M
November 10, 2025	0.77	0.8	0.8	0.8	0.75	1.53M
November 07, 2025	0.75	0.76	0.76	0.77	0.74	289,700
November 06, 2025	0.73	0.76	0.76	0.76	0.73	265,598
November 05, 2025	0.71	0.75	0.75	0.76	0.71	232,235
November 04, 2025	0.72	0.73	0.73	0.74	0.71	381,100
November 03, 2025	0.76	0.75	0.75	0.77	0.72	212,300
October 31, 2025	0.74	0.74	0.74	0.76	0.73	244,900
October 30, 2025	0.76	0.75	0.75	0.77	0.75	253,395
October 29, 2025	0.82	0.77	0.77	0.82	0.77	337,959
October 28, 2025	0.81	0.81	0.81	0.82	0.8	303,936
October 27, 2025	0.81	0.81	0.81	0.82	0.81	218,100
October 24, 2025	0.82	0.82	0.82	0.83	0.82	79,461
October 23, 2025	0.81	0.82	0.82	0.83	0.81	101,239
October 22, 2025	0.83	0.81	0.81	0.83	0.81	184,320
October 21, 2025	0.82	0.83	0.83	0.85	0.81	134,302
October 20, 2025	0.81	0.83	0.83	0.84	0.8	223,429
October 17, 2025	0.81	0.8	0.8	0.85	0.8	139,634
October 16, 2025	0.86	0.82	0.82	0.88	0.81	331,600
October 15, 2025	0.85	0.86	0.86	0.87	0.84	114,222
October 14, 2025	0.85	0.86	0.86	0.86	0.82	280,300
October 13, 2025	0.79	0.84	0.84	0.87	0.79	325,197
October 10, 2025	0.87	0.84	0.84	0.88	0.83	343,913
October 09, 2025	0.89	0.87	0.87	0.9	0.86	299,900
October 08, 2025	0.88	0.89	0.89	0.9	0.88	116,246
October 07, 2025	0.91	0.89	0.89	0.91	0.87	292,629
October 06, 2025	0.9	0.89	0.89	0.92	0.88	256,801
October 03, 2025	0.91	0.91	0.91	0.92	0.9	118,646
October 02, 2025	0.91	0.91	0.91	0.93	0.9	152,774
October 01, 2025	0.88	0.91	0.91	0.91	0.88	173,148
September 30, 2025	0.89	0.88	0.88	0.9	0.87	137,020

Assertio Holdings, Inc. (ASRT) NASDAQ