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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.79	0.8	0.8	0.8	0.79	56,856
September 04, 2025	0.81	0.81	0.81	0.82	0.79	125,325
September 03, 2025	0.79	0.81	0.81	0.83	0.79	113,500
September 02, 2025	0.83	0.79	0.79	0.83	0.78	214,200
August 29, 2025	0.84	0.84	0.84	0.87	0.82	560,379
August 28, 2025	0.77	0.81	0.81	0.82	0.76	280,458
August 27, 2025	0.78	0.77	0.77	0.79	0.77	141,499
August 26, 2025	0.78	0.78	0.78	0.8	0.77	101,637
August 25, 2025	0.79	0.79	0.79	0.79	0.78	134,205
August 22, 2025	0.76	0.79	0.79	0.79	0.76	97,244
August 21, 2025	0.76	0.77	0.77	0.78	0.76	132,700
August 20, 2025	0.78	0.78	0.78	0.79	0.77	163,664
August 19, 2025	0.81	0.78	0.78	0.82	0.78	185,729
August 18, 2025	0.8	0.81	0.81	0.82	0.8	104,842
August 15, 2025	0.81	0.81	0.81	0.82	0.81	117,652
August 14, 2025	0.82	0.82	0.82	0.83	0.81	216,220
August 13, 2025	0.81	0.81	0.81	0.86	0.81	772,400
August 12, 2025	0.75	0.83	0.83	0.84	0.74	1.34M
August 11, 2025	0.74	0.73	0.73	0.74	0.72	283,300
August 08, 2025	0.72	0.73	0.73	0.73	0.71	140,375
August 07, 2025	0.72	0.72	0.72	0.75	0.72	163,300
August 06, 2025	0.73	0.74	0.74	0.76	0.73	203,732
August 05, 2025	0.72	0.74	0.74	0.75	0.72	168,922
August 04, 2025	0.71	0.72	0.72	0.73	0.71	177,597
August 01, 2025	0.7	0.71	0.71	0.72	0.7	135,177
July 31, 2025	0.71	0.72	0.72	0.72	0.7	106,335
July 30, 2025	0.7	0.7	0.7	0.72	0.7	121,500
July 29, 2025	0.72	0.71	0.71	0.72	0.7	141,600
July 28, 2025	0.7	0.73	0.73	0.73	0.7	209,805
July 25, 2025	0.74	0.74	0.74	0.75	0.72	148,147
July 24, 2025	0.77	0.75	0.75	0.79	0.74	276,733
July 23, 2025	0.72	0.77	0.77	0.77	0.72	342,009
July 22, 2025	0.69	0.72	0.72	0.75	0.69	358,200
July 21, 2025	0.67	0.7	0.7	0.7	0.67	365,212
July 18, 2025	0.67	0.67	0.67	0.69	0.66	195,886
July 17, 2025	0.67	0.67	0.67	0.69	0.67	255,792
July 16, 2025	0.67	0.68	0.68	0.69	0.66	330,900
July 15, 2025	0.68	0.66	0.66	0.7	0.66	152,007
July 14, 2025	0.7	0.69	0.69	0.7	0.68	355,200
July 11, 2025	0.71	0.69	0.69	0.72	0.69	93,850
July 10, 2025	0.71	0.71	0.71	0.73	0.69	271,116
July 09, 2025	0.68	0.69	0.69	0.7	0.67	148,500
July 08, 2025	0.66	0.69	0.69	0.7	0.65	517,100
July 07, 2025	0.66	0.66	0.66	0.68	0.65	202,000
July 03, 2025	0.66	0.65	0.65	0.68	0.65	125,900
July 02, 2025	0.65	0.67	0.67	0.68	0.65	150,400
July 01, 2025	0.63	0.64	0.64	0.66	0.63	94,410
June 30, 2025	0.65	0.64	0.64	0.66	0.64	291,000
June 27, 2025	0.64	0.65	0.65	0.67	0.63	206,427
June 26, 2025	0.63	0.65	0.65	0.65	0.62	324,700
June 25, 2025	0.64	0.63	0.63	0.66	0.62	243,004
June 24, 2025	0.63	0.64	0.64	0.65	0.63	290,449
June 23, 2025	0.62	0.63	0.63	0.64	0.61	246,000
June 20, 2025	0.65	0.63	0.63	0.66	0.63	432,442
June 18, 2025	0.66	0.66	0.66	0.68	0.65	221,900
June 17, 2025	0.64	0.66	0.66	0.67	0.64	307,702
June 16, 2025	0.63	0.65	0.65	0.66	0.63	246,822
June 13, 2025	0.61	0.63	0.63	0.65	0.61	231,300
June 12, 2025	0.65	0.62	0.62	0.65	0.6	544,600
June 11, 2025	0.66	0.65	0.65	0.67	0.64	331,800

Assertio Holdings, Inc. (ASRT) NASDAQ