Assertio Holdings, Inc.ASRTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.67 | $12.36 | $11.67 | $12.24 | 37,773 |
| 1/30/2026 | $11.55 | $12.00 | $11.35 | $11.78 | 65,900 |
| 1/29/2026 | $11.81 | $11.98 | $11.44 | $11.73 | 30,347 |
| 1/28/2026 | $12.26 | $12.37 | $11.81 | $11.81 | 38,800 |
| 1/27/2026 | $12.18 | $12.54 | $12.01 | $12.26 | 34,500 |
| 1/26/2026 | $11.60 | $12.11 | $11.08 | $12.11 | 58,440 |
| 1/23/2026 | $11.64 | $11.91 | $11.43 | $11.51 | 20,800 |
| 1/22/2026 | $11.61 | $11.87 | $11.47 | $11.64 | 27,600 |
| 1/21/2026 | $11.87 | $11.87 | $11.10 | $11.48 | 40,400 |
| 1/20/2026 | $11.41 | $12.29 | $11.04 | $11.69 | 90,625 |
| 1/16/2026 | $11.13 | $11.62 | $10.70 | $11.48 | 116,821 |
| 1/15/2026 | $10.21 | $11.18 | $10.01 | $11.13 | 52,377 |
| 1/14/2026 | $10.27 | $10.38 | $9.91 | $10.21 | 55,040 |
| 1/13/2026 | $9.36 | $10.39 | $9.26 | $10.34 | 69,000 |
| 1/12/2026 | $9.29 | $9.39 | $9.19 | $9.32 | 58,600 |
| 1/9/2026 | $9.32 | $9.50 | $9.11 | $9.19 | 85,600 |
| 1/8/2026 | $9.43 | $9.45 | $9.25 | $9.31 | 24,700 |
| 1/7/2026 | $9.55 | $9.87 | $9.26 | $9.43 | 45,588 |
| 1/6/2026 | $9.56 | $9.76 | $9.40 | $9.53 | 26,740 |
| 1/5/2026 | $9.26 | $9.87 | $9.22 | $9.63 | 61,200 |
| 1/2/2026 | $9.16 | $9.43 | $9.13 | $9.14 | 32,800 |
| 12/31/2025 | $9.13 | $9.25 | $8.61 | $9.07 | 222,000 |
| 12/30/2025 | $9.52 | $9.52 | $8.86 | $9.20 | 131,800 |
| 12/29/2025 | $9.95 | $10.13 | $9.24 | $9.53 | 157,726 |
| 12/26/2025 | $9.68 | $10.42 | $9.50 | $9.94 | 130,274 |
| 12/24/2025 | $10.02 | $10.02 | $9.15 | $9.90 | 58,214 |
| 12/23/2025 | $9.86 | $10.42 | $9.53 | $9.90 | 91,073 |
| 12/22/2025 | $10.89 | $11.06 | $10.67 | $10.98 | 24,500 |
| 12/19/2025 | $10.50 | $11.25 | $10.50 | $10.80 | 30,967 |
| 12/18/2025 | $10.98 | $11.24 | $10.51 | $10.68 | 20,863 |
| 12/17/2025 | $10.95 | $11.18 | $10.80 | $11.06 | 17,309 |
| 12/16/2025 | $10.88 | $11.21 | $10.80 | $11.00 | 9,576 |
| 12/15/2025 | $11.41 | $11.43 | $10.95 | $11.07 | 18,630 |
| 12/12/2025 | $11.92 | $11.92 | $11.36 | $11.43 | 13,426 |
| 12/11/2025 | $11.66 | $12.00 | $11.59 | $11.84 | 6,933 |
| 12/10/2025 | $11.85 | $12.00 | $11.53 | $11.70 | 15,320 |
| 12/9/2025 | $11.26 | $11.82 | $11.18 | $11.82 | 16,523 |
| 12/8/2025 | $11.70 | $11.82 | $11.40 | $11.70 | 21,812 |
| 12/5/2025 | $11.58 | $11.83 | $11.39 | $11.51 | 18,136 |
| 12/4/2025 | $11.55 | $11.78 | $11.10 | $11.76 | 28,208 |
| 12/3/2025 | $11.46 | $11.70 | $11.10 | $11.70 | 14,580 |
| 12/2/2025 | $11.54 | $11.84 | $11.28 | $11.36 | 20,996 |
| 12/1/2025 | $10.85 | $11.72 | $10.80 | $11.70 | 36,915 |
| 11/28/2025 | $10.65 | $11.10 | $10.59 | $11.03 | 10,253 |
| 11/26/2025 | $10.69 | $10.95 | $10.56 | $10.85 | 26,369 |
| 11/25/2025 | $10.35 | $10.80 | $9.75 | $10.71 | 40,030 |
| 11/24/2025 | $10.71 | $10.73 | $10.44 | $10.69 | 25,347 |
| 11/21/2025 | $10.80 | $11.20 | $10.62 | $10.79 | 26,973 |
| 11/20/2025 | $11.25 | $11.53 | $10.65 | $10.88 | 35,020 |
| 11/19/2025 | $11.21 | $11.80 | $11.06 | $11.24 | 36,313 |
| 11/18/2025 | $11.24 | $11.51 | $10.95 | $11.21 | 36,550 |
| 11/17/2025 | $11.70 | $11.74 | $10.96 | $11.25 | 70,405 |
| 11/14/2025 | $12.00 | $12.51 | $11.57 | $11.87 | 57,407 |
| 11/13/2025 | $12.62 | $12.90 | $12.03 | $12.37 | 41,094 |
| 11/12/2025 | $13.29 | $14.10 | $12.49 | $12.97 | 62,293 |
| 11/11/2025 | $11.82 | $14.25 | $11.75 | $13.80 | 299,740 |
| 11/10/2025 | $11.50 | $12.03 | $11.32 | $12.02 | 101,783 |
| 11/7/2025 | $11.25 | $11.55 | $11.09 | $11.41 | 19,313 |
| 11/6/2025 | $10.94 | $11.42 | $10.94 | $11.41 | 17,707 |
| 11/5/2025 | $10.67 | $11.33 | $10.67 | $11.25 | 15,482 |