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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.89	0.89	0.89	0.92	0.88	123,801
September 26, 2025	0.91	0.89	0.89	0.92	0.88	313,553
September 25, 2025	0.95	0.93	0.93	0.95	0.92	180,100
September 24, 2025	0.93	0.95	0.95	0.97	0.92	277,000
September 23, 2025	0.93	0.92	0.92	0.97	0.92	213,914
September 22, 2025	0.91	0.93	0.93	0.96	0.9	278,900
September 19, 2025	0.98	0.9	0.9	0.99	0.9	632,600
September 18, 2025	0.98	0.97	0.97	1.01	0.93	1.08M
September 17, 2025	0.86	0.95	0.95	0.97	0.86	1.12M
September 16, 2025	0.8	0.84	0.84	0.84	0.79	255,446
September 15, 2025	0.8	0.8	0.8	0.82	0.8	217,325
September 12, 2025	0.82	0.81	0.81	0.82	0.8	144,253
September 11, 2025	0.81	0.81	0.81	0.82	0.8	196,631

Assertio Holdings, Inc. (ASRT) NASDAQ